Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:235.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00235000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9,002 | 0 | 50.00% |
| AAPL240614C00235000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 25.00% |
| AAPL240621C00235000 | 2024-05-31 12:32PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| AAPL240628C00235000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL240719C00235000 | 2024-05-31 3:34PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| AAPL240816C00235000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AAPL240920C00235000 | 2024-05-31 10:17AM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AAPL241018C00235000 | 2024-05-31 10:12AM EDT | 2024-10-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241115C00235000 | 2024-05-31 1:06PM EDT | 2024-11-15 | 1.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL241220C00235000 | 2024-05-31 3:41PM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| AAPL250117C00235000 | 2024-05-31 2:27PM EDT | 2025-01-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AAPL250321C00235000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 4.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250620C00235000 | 2024-05-31 10:32AM EDT | 2025-06-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL250919C00235000 | 2024-05-29 11:06AM EDT | 2025-09-19 | 9.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL251219C00235000 | 2024-05-28 2:54PM EDT | 2025-12-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AAPL260116C00235000 | 2024-05-31 11:02AM EDT | 2026-01-16 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260618C00235000 | 2024-05-31 10:26AM EDT | 2026-06-18 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00235000 | 2024-05-30 3:44PM EDT | 2024-06-14 | 43.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240719P00235000 | 2024-05-28 9:40AM EDT | 2024-07-19 | 42.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 41.19% |
| AAPL241115P00235000 | 2024-05-20 2:17PM EDT | 2024-11-15 | 43.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 44.70 | 45.70 | 0.00 | - | 19 | 2 | 24.03% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 55.03% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 31.35% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 42.42% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 45.67% |
| AAPL260116P00235000 | 2024-05-30 9:53AM EDT | 2026-01-16 | 43.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL260618P00235000 | 2024-05-21 3:27PM EDT | 2026-06-18 | 43.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.