Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:225.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00225000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 25.00% |
| AAPL240614C00225000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AAPL240621C00225000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 12.50% |
| AAPL240628C00225000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 12.50% |
| AAPL240705C00225000 | 2024-05-31 2:30PM EDT | 2024-07-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 12.50% |
| AAPL240719C00225000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| AAPL240816C00225000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 6.25% |
| AAPL240920C00225000 | 2024-05-31 3:25PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| AAPL241018C00225000 | 2024-05-31 12:06PM EDT | 2024-10-18 | 1.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AAPL241115C00225000 | 2024-05-31 3:55PM EDT | 2024-11-15 | 2.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| AAPL241220C00225000 | 2024-05-31 3:52PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| AAPL250117C00225000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AAPL250321C00225000 | 2024-05-31 3:33PM EDT | 2025-03-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL250620C00225000 | 2024-05-31 3:36PM EDT | 2025-06-20 | 8.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL250919C00225000 | 2024-05-31 9:40AM EDT | 2025-09-19 | 12.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL251219C00225000 | 2024-05-31 10:49AM EDT | 2025-12-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116C00225000 | 2024-05-31 3:54PM EDT | 2026-01-16 | 15.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL260618C00225000 | 2024-05-30 11:19AM EDT | 2026-06-18 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00225000 | 2024-05-31 11:36AM EDT | 2024-06-07 | 34.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00225000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 41.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240628P00225000 | 2024-05-31 2:47PM EDT | 2024-06-28 | 33.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 123.57% |
| AAPL240816P00225000 | 2024-05-29 2:26PM EDT | 2024-08-16 | 33.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920P00225000 | 2024-05-31 2:40PM EDT | 2024-09-20 | 34.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241018P00225000 | 2024-05-23 1:12PM EDT | 2024-10-18 | 36.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 62.40% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 59.95% |
| AAPL250117P00225000 | 2024-05-31 9:33AM EDT | 2025-01-17 | 32.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 41.93% |
| AAPL250620P00225000 | 2024-05-30 12:26PM EDT | 2025-06-20 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00225000 | 2024-05-16 3:54PM EDT | 2025-09-19 | 36.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219P00225000 | 2024-05-24 2:49PM EDT | 2025-12-19 | 37.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00225000 | 2024-05-23 10:21AM EDT | 2026-01-16 | 38.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00225000 | 2024-05-24 2:49PM EDT | 2026-06-18 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.