Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:265.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00265000 | 2024-05-31 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240614C00265000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 25.00% |
| AAPL240621C00265000 | 2024-05-30 2:55PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240628C00265000 | 2024-05-28 12:08PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240719C00265000 | 2024-05-31 1:04PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240920C00265000 | 2024-05-29 9:46AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241018C00265000 | 2024-05-31 1:20PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241115C00265000 | 2024-05-23 2:59PM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220C00265000 | 2024-05-28 2:06PM EDT | 2024-12-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AAPL250117C00265000 | 2024-05-31 9:31AM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250919C00265000 | 2024-05-28 9:46AM EDT | 2025-09-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116C00265000 | 2024-05-22 11:23AM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL260618C00265000 | 2024-05-20 10:37AM EDT | 2026-06-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00265000 | 2024-05-17 11:53AM EDT | 2024-06-14 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 203.71% |
| AAPL240920P00265000 | 2024-05-15 3:42PM EDT | 2024-09-20 | 74.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 55.13% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 45.48% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 35.72% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 43.90% |
© 2024 Yahoo. All rights reserved.