Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00185000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5,271 | 0 | 0.00% |
| AAPL240614C00185000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 8.67 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| AAPL240621C00185000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2,374 | 0 | 0.00% |
| AAPL240628C00185000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 9.80 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| AAPL240705C00185000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 10.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL240712C00185000 | 2024-05-31 1:21PM EDT | 2024-07-12 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240719C00185000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| AAPL240816C00185000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| AAPL240920C00185000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL241018C00185000 | 2024-05-31 11:22AM EDT | 2024-10-18 | 14.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241115C00185000 | 2024-05-31 3:49PM EDT | 2024-11-15 | 18.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL241220C00185000 | 2024-05-31 3:41PM EDT | 2024-12-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| AAPL250117C00185000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 20.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL250321C00185000 | 2024-05-31 1:33PM EDT | 2025-03-21 | 22.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620C00185000 | 2024-05-31 9:39AM EDT | 2025-06-20 | 27.35 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| AAPL250919C00185000 | 2024-05-31 11:14AM EDT | 2025-09-19 | 29.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00185000 | 2024-05-31 11:33AM EDT | 2025-12-19 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00185000 | 2024-05-31 3:35PM EDT | 2026-01-16 | 33.60 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| AAPL260618C00185000 | 2024-05-31 11:08AM EDT | 2026-06-18 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00185000 | 2024-05-30 1:51PM EDT | 2026-12-18 | 43.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00185000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12,741 | 0 | 6.25% |
| AAPL240614P00185000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.05 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 6.25% |
| AAPL240621P00185000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3,492 | 0 | 3.13% |
| AAPL240628P00185000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 1.62 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 3.13% |
| AAPL240705P00185000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 1.88 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| AAPL240712P00185000 | 2024-05-31 3:44PM EDT | 2024-07-12 | 2.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| AAPL240719P00185000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,698 | 0 | 3.13% |
| AAPL240816P00185000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 3.83 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| AAPL240920P00185000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 4.81 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 1.56% |
| AAPL241018P00185000 | 2024-05-31 3:14PM EDT | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| AAPL241115P00185000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 6.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AAPL241220P00185000 | 2024-05-31 3:45PM EDT | 2024-12-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| AAPL250117P00185000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 1.56% |
| AAPL250321P00185000 | 2024-05-31 1:16PM EDT | 2025-03-21 | 10.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AAPL250620P00185000 | 2024-05-29 3:47PM EDT | 2025-06-20 | 11.63 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.78% |
| AAPL250919P00185000 | 2024-05-30 11:31AM EDT | 2025-09-19 | 12.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AAPL251219P00185000 | 2024-05-31 11:33AM EDT | 2025-12-19 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AAPL260116P00185000 | 2024-05-31 12:29PM EDT | 2026-01-16 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL260618P00185000 | 2024-05-31 3:42PM EDT | 2026-06-18 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL261218P00185000 | 2024-05-31 3:59PM EDT | 2026-12-18 | 18.13 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.