Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00240000 | 2024-05-28 3:24PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| AAPL240614C00240000 | 2024-05-31 3:29PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| AAPL240621C00240000 | 2024-05-31 3:00PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AAPL240628C00240000 | 2024-05-21 11:13AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240719C00240000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AAPL240816C00240000 | 2024-05-31 12:31PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AAPL240920C00240000 | 2024-05-31 1:02PM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| AAPL241018C00240000 | 2024-05-31 1:04PM EDT | 2024-10-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL241115C00240000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220C00240000 | 2024-05-31 10:56AM EDT | 2024-12-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AAPL250117C00240000 | 2024-05-31 3:49PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL250321C00240000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAPL250620C00240000 | 2024-05-31 3:44PM EDT | 2025-06-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| AAPL250919C00240000 | 2024-05-28 11:30AM EDT | 2025-09-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL251219C00240000 | 2024-05-30 10:40AM EDT | 2025-12-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260116C00240000 | 2024-05-31 1:58PM EDT | 2026-01-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AAPL260618C00240000 | 2024-05-31 10:11AM EDT | 2026-06-18 | 15.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AAPL261218C00240000 | 2024-05-31 3:23PM EDT | 2026-12-18 | 19.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00240000 | 2024-05-20 10:43AM EDT | 2024-06-07 | 48.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240614P00240000 | 2024-05-30 3:44PM EDT | 2024-06-14 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00240000 | 2024-05-31 11:38AM EDT | 2024-06-21 | 49.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 101.17% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 109.88% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 90.37% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 64.71% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 39.74% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 47.31% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 49.50 | 51.00 | 0.00 | - | 2,370 | 0 | 20.45% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 45.50% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 23.15% |
| AAPL260116P00240000 | 2024-05-30 9:53AM EDT | 2026-01-16 | 48.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 64.08 | 48.60 | 50.65 | 0.00 | - | 1 | 0 | 14.17% |
| AAPL261218P00240000 | 2024-05-30 11:59AM EDT | 2026-12-18 | 49.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.