Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00215000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 305 | 979 | 25.00% |
| AAPL240614C00215000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 12.50% |
| AAPL240621C00215000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| AAPL240628C00215000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| AAPL240705C00215000 | 2024-05-31 3:46PM EDT | 2024-07-05 | 0.33 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| AAPL240712C00215000 | 2024-05-31 2:39PM EDT | 2024-07-12 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 6.25% |
| AAPL240719C00215000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 217 | 11,354 | 6.25% |
| AAPL240816C00215000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 126 | 13,549 | 6.25% |
| AAPL240920C00215000 | 2024-05-31 3:38PM EDT | 2024-09-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 176 | 9,168 | 3.13% |
| AAPL241018C00215000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| AAPL241115C00215000 | 2024-05-31 3:47PM EDT | 2024-11-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| AAPL241220C00215000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 17 | 6,571 | 3.13% |
| AAPL250117C00215000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| AAPL250321C00215000 | 2024-05-31 3:47PM EDT | 2025-03-21 | 8.85 | 0.00 | 0.00 | 0.00 | - | 45 | 1,731 | 3.13% |
| AAPL250620C00215000 | 2024-05-31 12:14PM EDT | 2025-06-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 117 | 7,657 | 3.13% |
| AAPL250919C00215000 | 2024-05-29 10:13AM EDT | 2025-09-19 | 15.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1,736 | 1.56% |
| AAPL251219C00215000 | 2024-05-31 10:02AM EDT | 2025-12-19 | 18.26 | 0.00 | 0.00 | 0.00 | - | 4 | 6,138 | 1.56% |
| AAPL260116C00215000 | 2024-05-30 3:49PM EDT | 2026-01-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL260618C00215000 | 2024-05-29 2:13PM EDT | 2026-06-18 | 23.77 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 27.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-05-31 2:47PM EDT | 2024-06-21 | 24.20 | 0.00 | 0.00 | 0.00 | - | 253 | 226 | 0.00% |
| AAPL240628P00215000 | 2024-05-28 9:43AM EDT | 2024-06-28 | 22.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240719P00215000 | 2024-05-31 10:02AM EDT | 2024-07-19 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240816P00215000 | 2024-05-31 1:11PM EDT | 2024-08-16 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00215000 | 2024-05-28 11:22AM EDT | 2024-09-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL241018P00215000 | 2024-05-31 3:39PM EDT | 2024-10-18 | 24.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL241115P00215000 | 2024-05-20 3:53PM EDT | 2024-11-15 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00215000 | 2024-05-13 12:41PM EDT | 2024-12-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250117P00215000 | 2024-05-29 1:16PM EDT | 2025-01-17 | 24.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00215000 | 2024-05-21 3:58PM EDT | 2025-03-21 | 24.85 | 0.00 | 0.00 | 0.00 | - | 71 | 82 | 0.00% |
| AAPL250620P00215000 | 2024-05-21 11:04AM EDT | 2025-06-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 10 | 342 | 0.00% |
| AAPL250919P00215000 | 2024-05-30 11:31AM EDT | 2025-09-19 | 28.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,138 | 0.00% |
| AAPL251219P00215000 | 2024-05-28 3:38PM EDT | 2025-12-19 | 30.14 | 0.00 | 0.00 | 0.00 | - | 9 | 4,789 | 0.00% |
| AAPL260116P00215000 | 2024-05-28 1:43PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00215000 | 2024-05-24 11:08AM EDT | 2026-06-18 | 31.84 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
© 2024 Yahoo. All rights reserved.