Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614C00100000 | 2024-05-09 2:47PM EDT | 2024-06-14 | 84.75 | 90.55 | 94.15 | 0.00 | - | 2 | 6 | 143.75% |
| AAPL240621C00100000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 92.03 | 91.25 | 93.55 | +0.29 | +0.32% | 1 | 5,501 | 122.07% |
| AAPL240719C00100000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 90.76 | 91.15 | 94.70 | 0.00 | - | 16 | 182 | 99.22% |
| AAPL240816C00100000 | 2024-05-24 1:43PM EDT | 2024-08-16 | 91.49 | 91.50 | 95.15 | 0.00 | - | 2 | 85 | 86.11% |
| AAPL240920C00100000 | 2024-05-31 2:16PM EDT | 2024-09-20 | 92.20 | 91.95 | 94.50 | -0.80 | -0.86% | 26 | 1,946 | 69.87% |
| AAPL241018C00100000 | 2024-05-30 3:48PM EDT | 2024-10-18 | 93.35 | 92.35 | 96.00 | 0.00 | - | 18 | 34 | 72.24% |
| AAPL241115C00100000 | 2024-05-31 10:21AM EDT | 2024-11-15 | 93.93 | 92.70 | 96.40 | +2.09 | +2.28% | 2 | 12 | 68.79% |
| AAPL241220C00100000 | 2024-05-29 3:50PM EDT | 2024-12-20 | 94.70 | 93.15 | 96.90 | +1.00 | +1.07% | 5 | 141 | 65.58% |
| AAPL250117C00100000 | 2024-05-30 3:40PM EDT | 2025-01-17 | 94.81 | 93.60 | 97.35 | 0.00 | - | 4 | 5,022 | 63.96% |
| AAPL250321C00100000 | 2024-05-31 11:55AM EDT | 2025-03-21 | 94.31 | 94.00 | 98.90 | -1.28 | -1.34% | 13 | 270 | 61.05% |
| AAPL250620C00100000 | 2024-05-31 11:48AM EDT | 2025-06-20 | 95.28 | 95.00 | 100.00 | -2.02 | -2.08% | 4 | 264 | 57.08% |
| AAPL250919C00100000 | 2024-05-24 10:07AM EDT | 2025-09-19 | 95.16 | 96.00 | 101.00 | 0.00 | - | 15 | 1,635 | 54.30% |
| AAPL251219C00100000 | 2024-05-31 3:05PM EDT | 2025-12-19 | 98.00 | 97.65 | 102.00 | -0.49 | -0.50% | 11 | 1,507 | 53.15% |
| AAPL260116C00100000 | 2024-05-29 2:15PM EDT | 2026-01-16 | 99.40 | 97.50 | 102.50 | 0.00 | - | 2 | 495 | 52.31% |
| AAPL260618C00100000 | 2024-05-30 10:52AM EDT | 2026-06-18 | 100.95 | 99.00 | 104.00 | 0.00 | - | 2 | 451 | 54.76% |
| AAPL261218C00100000 | 2024-05-31 1:01PM EDT | 2026-12-18 | 101.45 | 101.00 | 106.00 | -1.50 | -1.46% | 68 | 497 | 52.48% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00100000 | 2024-05-21 2:36PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 156.25% |
| AAPL240614P00100000 | 2024-05-17 3:25PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 106.25% |
| AAPL240621P00100000 | 2024-05-31 1:24PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,155 | 87.50% |
| AAPL240719P00100000 | 2024-05-28 3:34PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.14 | 0.00 | - | 3 | 5,501 | 72.46% |
| AAPL240816P00100000 | 2024-05-24 1:58PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 484 | 57.03% |
| AAPL240920P00100000 | 2024-05-31 10:21AM EDT | 2024-09-20 | 0.06 | 0.01 | 0.16 | +0.02 | +50.00% | 2 | 2,559 | 52.30% |
| AAPL241018P00100000 | 2024-05-23 3:14PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.14 | 0.00 | - | 20 | 451 | 45.90% |
| AAPL241115P00100000 | 2024-05-31 3:25PM EDT | 2024-11-15 | 0.07 | 0.04 | 0.19 | -0.03 | -30.00% | 2 | 386 | 43.65% |
| AAPL241220P00100000 | 2024-05-31 11:44AM EDT | 2024-12-20 | 0.11 | 0.08 | 0.12 | +0.02 | +22.22% | 392 | 1,772 | 37.35% |
| AAPL250117P00100000 | 2024-05-31 12:00PM EDT | 2025-01-17 | 0.13 | 0.12 | 0.14 | 0.00 | - | 141 | 18,159 | 35.69% |
| AAPL250321P00100000 | 2024-05-30 3:21PM EDT | 2025-03-21 | 0.21 | 0.15 | 0.23 | 0.00 | - | 3 | 841 | 33.84% |
| AAPL250620P00100000 | 2024-05-31 1:26PM EDT | 2025-06-20 | 0.42 | 0.38 | 0.40 | +0.02 | +5.00% | 10 | 1,847 | 32.13% |
| AAPL250919P00100000 | 2024-05-31 2:37PM EDT | 2025-09-19 | 0.59 | 0.52 | 0.62 | -0.03 | -4.84% | 4 | 97 | 31.08% |
| AAPL251219P00100000 | 2024-05-29 1:33PM EDT | 2025-12-19 | 0.86 | 0.70 | 0.91 | 0.00 | - | 2 | 804 | 30.55% |
| AAPL260116P00100000 | 2024-05-31 3:20PM EDT | 2026-01-16 | 0.90 | 0.79 | 0.94 | +0.03 | +3.45% | 4 | 779 | 30.02% |
| AAPL260618P00100000 | 2024-05-29 12:46PM EDT | 2026-06-18 | 1.32 | 1.20 | 1.39 | -0.02 | -1.49% | 2 | 935 | 28.99% |
| AAPL261218P00100000 | 2024-05-31 1:47PM EDT | 2026-12-18 | 1.82 | 1.70 | 2.10 | -0.03 | -1.62% | 2 | 300 | 28.53% |
© 2024 Yahoo. All rights reserved.