Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614C00105000 | 2024-06-11 10:02AM EDT | 2024-06-14 | 94.83 | 105.70 | 108.15 | 0.00 | - | - | 5 | 719.53% |
| AAPL240621C00105000 | 2024-06-07 10:13AM EDT | 2024-06-21 | 90.10 | 106.80 | 107.70 | 0.00 | - | 1 | 312 | 213.67% |
| AAPL240628C00105000 | 2024-06-12 3:43PM EDT | 2024-06-28 | 110.11 | 106.95 | 107.75 | 0.00 | - | 1 | 1 | 160.55% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 86.15 | 89.75 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 86.55 | 90.20 | 0.00 | - | 1 | 8 | 0.00% |
| AAPL240920C00105000 | 2024-06-12 3:37PM EDT | 2024-09-20 | 114.00 | 107.90 | 108.55 | 0.00 | - | 24 | 725 | 73.63% |
| AAPL241018C00105000 | 2024-05-24 1:42PM EDT | 2024-10-18 | 87.49 | 108.35 | 109.30 | 0.00 | - | 25 | 12 | 72.85% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL241220C00105000 | 2024-06-04 11:26AM EDT | 2024-12-20 | 111.51 | 109.40 | 110.25 | +19.27 | +20.89% | 10 | 84 | 67.36% |
| AAPL250117C00105000 | 2024-06-14 11:00AM EDT | 2025-01-17 | 111.15 | 110.10 | 110.90 | -2.37 | -2.09% | 1 | 861 | 66.94% |
| AAPL250321C00105000 | 2024-06-12 12:36PM EDT | 2025-03-21 | 114.68 | 109.70 | 112.25 | 0.00 | - | 1 | 168 | 61.26% |
| AAPL250620C00105000 | 2024-06-13 11:29AM EDT | 2025-06-20 | 113.50 | 110.90 | 112.90 | 0.00 | - | 24 | 409 | 56.81% |
| AAPL250919C00105000 | 2024-06-12 11:07AM EDT | 2025-09-19 | 118.25 | 111.15 | 114.65 | 0.00 | - | 1 | 3 | 54.08% |
| AAPL251219C00105000 | 2024-06-12 11:12AM EDT | 2025-12-19 | 119.85 | 112.00 | 115.55 | 0.00 | - | 24 | 172 | 51.81% |
| AAPL260116C00105000 | 2024-06-12 12:47PM EDT | 2026-01-16 | 117.80 | 113.55 | 115.35 | 0.00 | - | 1 | 181 | 52.25% |
| AAPL260618C00105000 | 2024-06-12 12:48PM EDT | 2026-06-18 | 120.00 | 114.80 | 116.80 | 0.00 | - | 1 | 110 | 51.43% |
| AAPL261218C00105000 | 2024-06-12 2:34PM EDT | 2026-12-18 | 124.30 | 116.65 | 119.00 | 0.00 | - | 1 | 120 | 49.87% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00105000 | 2024-06-12 12:51PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 412.50% |
| AAPL240621P00105000 | 2024-06-04 12:51PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,240 | 146.88% |
| AAPL240719P00105000 | 2024-06-14 12:02PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,484 | 73.44% |
| AAPL240816P00105000 | 2024-06-06 2:55PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 124 | 59.38% |
| AAPL240920P00105000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,732 | 50.00% |
| AAPL241018P00105000 | 2024-06-12 10:20AM EDT | 2024-10-18 | 0.04 | 0.01 | 0.07 | 0.00 | - | 12 | 168 | 46.88% |
| AAPL241115P00105000 | 2024-06-14 10:25AM EDT | 2024-11-15 | 0.04 | 0.01 | 0.09 | 0.00 | - | 30 | 68 | 43.65% |
| AAPL241220P00105000 | 2024-06-14 10:06AM EDT | 2024-12-20 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 20 | 723 | 39.94% |
| AAPL250117P00105000 | 2024-06-12 3:47PM EDT | 2025-01-17 | 0.08 | 0.05 | 0.11 | 0.00 | - | 21 | 20,655 | 37.70% |
| AAPL250321P00105000 | 2024-06-12 11:47AM EDT | 2025-03-21 | 0.20 | 0.10 | 0.18 | 0.00 | - | 2 | 122 | 35.30% |
| AAPL250620P00105000 | 2024-06-14 12:46PM EDT | 2025-06-20 | 0.28 | 0.19 | 0.30 | +0.02 | +7.69% | 1 | 2,248 | 32.94% |
| AAPL250919P00105000 | 2024-06-14 11:55AM EDT | 2025-09-19 | 0.45 | 0.36 | 0.48 | -0.01 | -2.17% | 1 | 610 | 31.71% |
| AAPL251219P00105000 | 2024-06-14 2:40PM EDT | 2025-12-19 | 0.64 | 0.55 | 0.74 | +0.01 | +1.59% | 7 | 307 | 31.19% |
| AAPL260116P00105000 | 2024-06-13 2:34PM EDT | 2026-01-16 | 0.66 | 0.58 | 0.83 | 0.00 | - | 5 | 334 | 31.07% |
| AAPL260618P00105000 | 2024-06-12 1:07PM EDT | 2026-06-18 | 1.07 | 0.98 | 1.15 | 0.00 | - | 1 | 1,493 | 29.41% |
| AAPL261218P00105000 | 2024-06-14 1:45PM EDT | 2026-12-18 | 1.50 | 1.34 | 1.65 | -0.02 | -1.32% | 1 | 134 | 28.35% |
© 2024 Yahoo. All rights reserved.