Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00230000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| AAPL240614C00230000 | 2024-05-31 3:35PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| AAPL240621C00230000 | 2024-05-31 12:13PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| AAPL240628C00230000 | 2024-05-31 1:55PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAPL240705C00230000 | 2024-05-31 3:35PM EDT | 2024-07-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 12.50% |
| AAPL240719C00230000 | 2024-05-31 12:48PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL240816C00230000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AAPL240920C00230000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AAPL241018C00230000 | 2024-05-31 3:33PM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| AAPL241115C00230000 | 2024-05-31 3:38PM EDT | 2024-11-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AAPL241220C00230000 | 2024-05-31 3:41PM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4,096 | 0 | 6.25% |
| AAPL250117C00230000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| AAPL250321C00230000 | 2024-05-31 10:38AM EDT | 2025-03-21 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250620C00230000 | 2024-05-31 9:32AM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250919C00230000 | 2024-05-31 10:59AM EDT | 2025-09-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219C00230000 | 2024-05-29 2:44PM EDT | 2025-12-19 | 12.92 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| AAPL260116C00230000 | 2024-05-30 3:12PM EDT | 2026-01-16 | 13.81 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| AAPL260618C00230000 | 2024-05-29 11:51AM EDT | 2026-06-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL261218C00230000 | 2024-05-31 12:58PM EDT | 2026-12-18 | 22.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00230000 | 2024-05-31 2:47PM EDT | 2024-06-07 | 39.36 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628P00230000 | 2024-05-30 3:44PM EDT | 2024-06-28 | 38.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 84.94% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 108.00% |
| AAPL240920P00230000 | 2024-05-23 10:11AM EDT | 2024-09-20 | 40.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00230000 | 2024-05-20 3:23PM EDT | 2024-12-20 | 38.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00230000 | 2024-05-31 12:06PM EDT | 2025-01-17 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 55.55 | 37.75 | 41.80 | 0.00 | - | 5 | 0 | 22.13% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 44.60 | 49.40 | 0.00 | - | 160 | 4 | 30.82% |
| AAPL250919P00230000 | 2024-05-20 2:17PM EDT | 2025-09-19 | 39.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00230000 | 2024-05-13 2:35PM EDT | 2025-12-19 | 43.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00230000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00230000 | 2024-05-31 3:38PM EDT | 2026-06-18 | 41.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00230000 | 2024-05-15 2:58PM EDT | 2026-12-18 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.