Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:260.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00260000 | 2024-05-29 1:00PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| AAPL240614C00260000 | 2024-05-31 10:56AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| AAPL240621C00260000 | 2024-05-31 11:15AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 4,110 | 25.00% |
| AAPL240628C00260000 | 2024-05-31 2:21PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240712C00260000 | 2024-05-31 1:50PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240719C00260000 | 2024-05-28 3:38PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 415 | 2,093 | 12.50% |
| AAPL240816C00260000 | 2024-05-31 3:22PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 1,845 | 12.50% |
| AAPL240920C00260000 | 2024-05-30 10:24AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 3,507 | 12.50% |
| AAPL241018C00260000 | 2024-05-30 1:48PM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241115C00260000 | 2024-05-30 1:13PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220C00260000 | 2024-05-29 12:21PM EDT | 2024-12-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 3,391 | 6.25% |
| AAPL250117C00260000 | 2024-05-31 11:22AM EDT | 2025-01-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 51 | 12,690 | 6.25% |
| AAPL250321C00260000 | 2024-05-31 11:46AM EDT | 2025-03-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,331 | 6.25% |
| AAPL250620C00260000 | 2024-05-31 11:35AM EDT | 2025-06-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3,714 | 6.25% |
| AAPL250919C00260000 | 2024-05-29 3:58PM EDT | 2025-09-19 | 4.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL251219C00260000 | 2024-05-24 10:42AM EDT | 2025-12-19 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260116C00260000 | 2024-05-31 9:31AM EDT | 2026-01-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL260618C00260000 | 2024-05-30 3:47PM EDT | 2026-06-18 | 10.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL261218C00260000 | 2024-05-29 2:12PM EDT | 2026-12-18 | 13.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 218.98% |
| AAPL240920P00260000 | 2024-05-15 3:42PM EDT | 2024-09-20 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 55.91% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 67.22% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 58.42% |
| AAPL250620P00260000 | 2024-05-10 9:45AM EDT | 2025-06-20 | 75.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 25.59% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 46.80% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 33.65% |
| AAPL261218P00260000 | 2024-05-24 1:10PM EDT | 2026-12-18 | 69.38 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.