Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00165000 | 2024-05-31 10:42AM EDT | 2024-06-07 | 27.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240614C00165000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 27.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL240621C00165000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL240628C00165000 | 2024-05-31 10:01AM EDT | 2024-06-28 | 27.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240705C00165000 | 2024-05-31 10:53AM EDT | 2024-07-05 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240712C00165000 | 2024-05-31 12:18PM EDT | 2024-07-12 | 26.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00165000 | 2024-05-31 1:25PM EDT | 2024-07-19 | 27.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AAPL240816C00165000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240920C00165000 | 2024-05-30 3:41PM EDT | 2024-09-20 | 30.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241018C00165000 | 2024-05-30 2:52PM EDT | 2024-10-18 | 31.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241115C00165000 | 2024-05-31 3:30PM EDT | 2024-11-15 | 32.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-05-31 9:35AM EDT | 2024-12-20 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL250321C00165000 | 2024-05-31 1:36PM EDT | 2025-03-21 | 36.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL250620C00165000 | 2024-05-30 2:19PM EDT | 2025-06-20 | 40.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250919C00165000 | 2024-05-29 12:01PM EDT | 2025-09-19 | 43.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-05-30 11:26AM EDT | 2025-12-19 | 46.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00165000 | 2024-05-31 10:25AM EDT | 2026-01-16 | 46.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00165000 | 2024-05-31 9:31AM EDT | 2026-06-18 | 51.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218C00165000 | 2024-05-31 2:23PM EDT | 2026-12-18 | 51.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00165000 | 2024-05-31 2:23PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| AAPL240614P00165000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAPL240621P00165000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| AAPL240628P00165000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| AAPL240705P00165000 | 2024-05-31 1:51PM EDT | 2024-07-05 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240712P00165000 | 2024-05-31 3:14PM EDT | 2024-07-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL240719P00165000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| AAPL240816P00165000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| AAPL240920P00165000 | 2024-05-31 3:37PM EDT | 2024-09-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| AAPL241018P00165000 | 2024-05-31 1:04PM EDT | 2024-10-18 | 1.93 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AAPL241115P00165000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1,942 | 0 | 6.25% |
| AAPL241220P00165000 | 2024-05-31 3:53PM EDT | 2024-12-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AAPL250117P00165000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| AAPL250321P00165000 | 2024-05-31 12:17PM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL250620P00165000 | 2024-05-31 3:47PM EDT | 2025-06-20 | 5.87 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| AAPL250919P00165000 | 2024-05-31 3:48PM EDT | 2025-09-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAPL251219P00165000 | 2024-05-31 3:49PM EDT | 2025-12-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 3.13% |
| AAPL260116P00165000 | 2024-05-30 1:06PM EDT | 2026-01-16 | 8.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL260618P00165000 | 2024-05-30 1:44PM EDT | 2026-06-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL261218P00165000 | 2024-05-30 9:43AM EDT | 2026-12-18 | 11.74 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.