Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00220000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,164 | 5,259 | 25.00% |
| AAPL240614C00220000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,561 | 3,591 | 12.50% |
| AAPL240621C00220000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 537 | 71,890 | 12.50% |
| AAPL240628C00220000 | 2024-05-31 2:07PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 183 | 752 | 12.50% |
| AAPL240705C00220000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 110 | 433 | 12.50% |
| AAPL240712C00220000 | 2024-05-30 3:23PM EDT | 2024-07-12 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AAPL240719C00220000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 286 | 6,148 | 6.25% |
| AAPL240816C00220000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 251 | 18,668 | 6.25% |
| AAPL240920C00220000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 850 | 28,957 | 6.25% |
| AAPL241018C00220000 | 2024-05-31 3:49PM EDT | 2024-10-18 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3,410 | 36,418 | 6.25% |
| AAPL241115C00220000 | 2024-05-31 3:55PM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 112 | 7,797 | 3.13% |
| AAPL241220C00220000 | 2024-05-31 3:45PM EDT | 2024-12-20 | 4.27 | 0.00 | 0.00 | 0.00 | - | 131 | 12,564 | 3.13% |
| AAPL250117C00220000 | 2024-05-31 3:38PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 152 | 22,026 | 3.13% |
| AAPL250321C00220000 | 2024-05-31 3:58PM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 176 | 1,368 | 3.13% |
| AAPL250620C00220000 | 2024-05-31 3:36PM EDT | 2025-06-20 | 10.47 | 0.00 | 0.00 | 0.00 | - | 36 | 5,535 | 3.13% |
| AAPL250919C00220000 | 2024-05-31 3:50PM EDT | 2025-09-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 14 | 942 | 3.13% |
| AAPL251219C00220000 | 2024-05-31 3:12PM EDT | 2025-12-19 | 16.05 | 0.00 | 0.00 | 0.00 | - | 18 | 2,648 | 3.13% |
| AAPL260116C00220000 | 2024-05-31 11:21AM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10,215 | 3.13% |
| AAPL260618C00220000 | 2024-05-31 11:13AM EDT | 2026-06-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,462 | 1.56% |
| AAPL261218C00220000 | 2024-05-31 3:59PM EDT | 2026-12-18 | 26.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,513 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00220000 | 2024-05-30 3:44PM EDT | 2024-06-07 | 28.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240614P00220000 | 2024-05-31 9:30AM EDT | 2024-06-14 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240621P00220000 | 2024-05-22 3:00PM EDT | 2024-06-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | 14 | 3 | 0.00% |
| AAPL240628P00220000 | 2024-05-22 11:46AM EDT | 2024-06-28 | 28.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240719P00220000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00220000 | 2024-05-30 2:08PM EDT | 2024-08-16 | 28.41 | 0.00 | 0.00 | 0.00 | - | 21 | 4 | 0.00% |
| AAPL240920P00220000 | 2024-05-31 9:45AM EDT | 2024-09-20 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241018P00220000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 35.14 | 27.30 | 28.75 | 0.00 | - | 11 | 0 | 17.33% |
| AAPL241115P00220000 | 2024-05-15 12:51PM EDT | 2024-11-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-05-15 10:24AM EDT | 2024-12-20 | 30.32 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL250117P00220000 | 2024-05-31 9:51AM EDT | 2025-01-17 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 0.00% |
| AAPL250321P00220000 | 2024-05-16 10:40AM EDT | 2025-03-21 | 30.19 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AAPL250620P00220000 | 2024-05-31 11:06AM EDT | 2025-06-20 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AAPL250919P00220000 | 2024-05-29 1:33PM EDT | 2025-09-19 | 31.44 | 0.00 | 0.00 | 0.00 | - | 4 | 413 | 0.00% |
| AAPL251219P00220000 | 2024-05-24 2:32PM EDT | 2025-12-19 | 33.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2,189 | 0.00% |
| AAPL260116P00220000 | 2024-05-29 1:17PM EDT | 2026-01-16 | 32.57 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| AAPL260618P00220000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 24 | 18 | 0.00% |
| AAPL261218P00220000 | 2024-05-30 9:32AM EDT | 2026-12-18 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
© 2024 Yahoo. All rights reserved.