Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00210000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 12.50% |
| AAPL240614C00210000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8,256 | 0 | 12.50% |
| AAPL240621C00210000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,399 | 0 | 6.25% |
| AAPL240628C00210000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,674 | 0 | 6.25% |
| AAPL240705C00210000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,415 | 0 | 6.25% |
| AAPL240712C00210000 | 2024-05-31 3:54PM EDT | 2024-07-12 | 0.72 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AAPL240719C00210000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,867 | 0 | 6.25% |
| AAPL240816C00210000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 2.19 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 3.13% |
| AAPL240920C00210000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| AAPL241018C00210000 | 2024-05-31 3:39PM EDT | 2024-10-18 | 4.17 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| AAPL241115C00210000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 6.08 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| AAPL241220C00210000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AAPL250117C00210000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| AAPL250321C00210000 | 2024-05-31 3:57PM EDT | 2025-03-21 | 10.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AAPL250620C00210000 | 2024-05-31 3:06PM EDT | 2025-06-20 | 13.84 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| AAPL250919C00210000 | 2024-05-30 10:52AM EDT | 2025-09-19 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219C00210000 | 2024-05-31 3:08PM EDT | 2025-12-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AAPL260116C00210000 | 2024-05-31 10:43AM EDT | 2026-01-16 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL260618C00210000 | 2024-05-30 11:06AM EDT | 2026-06-18 | 25.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL261218C00210000 | 2024-05-31 3:23PM EDT | 2026-12-18 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00210000 | 2024-05-31 12:59PM EDT | 2024-06-07 | 19.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AAPL240614P00210000 | 2024-05-31 11:18AM EDT | 2024-06-14 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00210000 | 2024-05-31 2:22PM EDT | 2024-06-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AAPL240628P00210000 | 2024-05-30 1:18PM EDT | 2024-06-28 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240712P00210000 | 2024-05-31 3:52PM EDT | 2024-07-12 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240719P00210000 | 2024-05-31 12:38PM EDT | 2024-07-19 | 20.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AAPL240816P00210000 | 2024-05-31 12:51PM EDT | 2024-08-16 | 20.47 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL240920P00210000 | 2024-05-28 9:34AM EDT | 2024-09-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018P00210000 | 2024-05-30 3:53PM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241115P00210000 | 2024-05-31 2:53PM EDT | 2024-11-15 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00210000 | 2024-05-30 11:17AM EDT | 2024-12-20 | 20.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00210000 | 2024-05-31 3:47PM EDT | 2025-01-17 | 21.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL250321P00210000 | 2024-05-23 3:38PM EDT | 2025-03-21 | 24.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00210000 | 2024-05-22 9:31AM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00210000 | 2024-05-30 11:28AM EDT | 2025-09-19 | 25.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AAPL251219P00210000 | 2024-05-31 10:35AM EDT | 2025-12-19 | 26.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL260116P00210000 | 2024-05-24 1:47PM EDT | 2026-01-16 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00210000 | 2024-05-31 3:38PM EDT | 2026-06-18 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00210000 | 2024-05-30 12:02PM EDT | 2026-12-18 | 29.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.