Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00190000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 3.35 | 0.00 | 0.00 | 0.00 | - | 26,653 | 15,405 | 0.00% |
| AAPL240614C00190000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 5.23 | 0.00 | 0.00 | 0.00 | - | 5,170 | 21,769 | 0.00% |
| AAPL240621C00190000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7,115 | 60,080 | 0.00% |
| AAPL240628C00190000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,363 | 2,833 | 0.00% |
| AAPL240705C00190000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 6.62 | 0.00 | 0.00 | 0.00 | - | 235 | 834 | 0.00% |
| AAPL240712C00190000 | 2024-05-31 3:56PM EDT | 2024-07-12 | 7.05 | 0.00 | 0.00 | 0.00 | - | 61 | 71 | 0.00% |
| AAPL240719C00190000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4,655 | 32,500 | 0.00% |
| AAPL240816C00190000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 459 | 21,780 | 0.00% |
| AAPL240920C00190000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 327 | 21,622 | 0.00% |
| AAPL241018C00190000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 13.09 | 0.00 | 0.00 | 0.00 | - | 214 | 6,541 | 0.00% |
| AAPL241115C00190000 | 2024-05-31 3:33PM EDT | 2024-11-15 | 14.60 | 0.00 | 0.00 | 0.00 | - | 27 | 4,130 | 0.00% |
| AAPL241220C00190000 | 2024-05-31 3:54PM EDT | 2024-12-20 | 16.64 | 0.00 | 0.00 | 0.00 | - | 128 | 11,340 | 0.00% |
| AAPL250117C00190000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 494 | 54,358 | 0.00% |
| AAPL250321C00190000 | 2024-05-31 3:44PM EDT | 2025-03-21 | 20.30 | 0.00 | 0.00 | 0.00 | - | 32 | 5,872 | 0.00% |
| AAPL250620C00190000 | 2024-05-31 2:34PM EDT | 2025-06-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 127 | 7,780 | 0.00% |
| AAPL250919C00190000 | 2024-05-30 1:13PM EDT | 2025-09-19 | 27.63 | 0.00 | 0.00 | 0.00 | - | 12 | 791 | 0.00% |
| AAPL251219C00190000 | 2024-05-31 3:24PM EDT | 2025-12-19 | 29.90 | 0.00 | 0.00 | 0.00 | - | 10 | 2,895 | 0.00% |
| AAPL260116C00190000 | 2024-05-31 2:59PM EDT | 2026-01-16 | 30.50 | 0.00 | 0.00 | 0.00 | - | 28 | 6,003 | 0.00% |
| AAPL260618C00190000 | 2024-05-31 3:50PM EDT | 2026-06-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5,021 | 0.00% |
| AAPL261218C00190000 | 2024-05-31 3:58PM EDT | 2026-12-18 | 40.55 | 0.00 | 0.00 | 0.00 | - | 102 | 812 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00190000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.82 | 0.00 | 0.00 | 0.00 | - | 33,624 | 11,434 | 3.13% |
| AAPL240614P00190000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 2.46 | 0.00 | 0.00 | 0.00 | - | 8,835 | 12,818 | 1.56% |
| AAPL240621P00190000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3,452 | 25,318 | 1.56% |
| AAPL240628P00190000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 3.10 | 0.00 | 0.00 | 0.00 | - | 508 | 5,283 | 1.56% |
| AAPL240705P00190000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 3.30 | 0.00 | 0.00 | 0.00 | - | 242 | 328 | 0.78% |
| AAPL240712P00190000 | 2024-05-31 2:26PM EDT | 2024-07-12 | 4.20 | 0.00 | 0.00 | 0.00 | - | 44 | 31 | 0.78% |
| AAPL240719P00190000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 850 | 9,573 | 0.78% |
| AAPL240816P00190000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 508 | 10,812 | 0.78% |
| AAPL240920P00190000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 6.51 | 0.00 | 0.00 | 0.00 | - | 303 | 13,986 | 0.78% |
| AAPL241018P00190000 | 2024-05-31 3:49PM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 59 | 1,689 | 0.39% |
| AAPL241115P00190000 | 2024-05-31 2:50PM EDT | 2024-11-15 | 9.32 | 0.00 | 0.00 | 0.00 | - | 61 | 1,717 | 0.39% |
| AAPL241220P00190000 | 2024-05-31 3:22PM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 130 | 21,528 | 0.39% |
| AAPL250117P00190000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 39 | 24,276 | 0.39% |
| AAPL250321P00190000 | 2024-05-31 2:13PM EDT | 2025-03-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 894 | 0.39% |
| AAPL250620P00190000 | 2024-05-31 3:45PM EDT | 2025-06-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6,559 | 0.39% |
| AAPL250919P00190000 | 2024-05-31 10:04AM EDT | 2025-09-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 963 | 0.39% |
| AAPL251219P00190000 | 2024-05-29 12:34PM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,856 | 0.20% |
| AAPL260116P00190000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 16.33 | 0.00 | 0.00 | 0.00 | - | 10 | 1,928 | 0.20% |
| AAPL260618P00190000 | 2024-05-31 3:55PM EDT | 2026-06-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,358 | 0.20% |
| AAPL261218P00190000 | 2024-05-31 11:52AM EDT | 2026-12-18 | 20.79 | 0.00 | 0.00 | 0.00 | - | 5 | 466 | 0.20% |
© 2024 Yahoo. All rights reserved.