Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:110.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614C00110000 | 2024-06-12 12:51PM EDT | 2024-06-14 | 105.30 | 103.70 | 105.25 | 0.00 | - | 3 | 55 | 748.44% |
| AAPL240621C00110000 | 2024-06-12 9:33AM EDT | 2024-06-21 | 99.00 | 104.05 | 104.45 | 0.00 | - | 1 | 3,056 | 253.32% |
| AAPL240628C00110000 | 2024-06-12 3:43PM EDT | 2024-06-28 | 105.15 | 103.85 | 105.55 | 0.00 | - | 1 | 0 | 200.59% |
| AAPL240719C00110000 | 2024-06-12 10:51AM EDT | 2024-07-19 | 106.61 | 104.45 | 105.45 | 0.00 | - | 24 | 1,097 | 134.23% |
| AAPL240816C00110000 | 2024-06-11 10:04AM EDT | 2024-08-16 | 91.25 | 104.55 | 106.30 | 0.00 | - | 370 | 374 | 106.76% |
| AAPL240920C00110000 | 2024-06-14 9:52AM EDT | 2024-09-20 | 105.35 | 105.15 | 106.25 | -5.15 | -4.66% | 6 | 505 | 88.40% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 86.30 | 87.90 | 0.00 | - | 16 | 9 | 0.00% |
| AAPL241115C00110000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 75.82 | 89.15 | 89.75 | 0.00 | - | - | 44 | 0.00% |
| AAPL241220C00110000 | 2024-05-28 12:33PM EDT | 2024-12-20 | 84.35 | 106.10 | 107.95 | 0.00 | - | 10 | 337 | 71.58% |
| AAPL250117C00110000 | 2024-06-12 10:51AM EDT | 2025-01-17 | 109.35 | 107.40 | 108.55 | 0.00 | - | 22 | 1,268 | 71.33% |
| AAPL250321C00110000 | 2024-06-12 10:29AM EDT | 2025-03-21 | 109.02 | 106.60 | 109.35 | 0.00 | - | 5 | 33 | 62.82% |
| AAPL250620C00110000 | 2024-06-13 10:23AM EDT | 2025-06-20 | 108.45 | 108.35 | 110.25 | 0.00 | - | 1 | 255 | 58.95% |
| AAPL250919C00110000 | 2024-06-12 11:07AM EDT | 2025-09-19 | 113.64 | 109.60 | 111.65 | 0.00 | - | 1 | 146 | 56.45% |
| AAPL251219C00110000 | 2024-06-11 10:44AM EDT | 2025-12-19 | 100.08 | 111.20 | 112.40 | 0.00 | - | 5 | 625 | 54.35% |
| AAPL260116C00110000 | 2024-06-13 3:26PM EDT | 2026-01-16 | 112.57 | 111.30 | 113.20 | +0.33 | +0.29% | 1 | 106 | 54.03% |
| AAPL260618C00110000 | 2024-06-13 2:44PM EDT | 2026-06-18 | 113.25 | 112.55 | 114.75 | 0.00 | - | 5 | 137 | 50.75% |
| AAPL261218C00110000 | 2024-06-11 11:38AM EDT | 2026-12-18 | 107.30 | 114.60 | 116.90 | 0.00 | - | 2 | 137 | 50.68% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00110000 | 2024-06-07 2:01PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 387.50% |
| AAPL240621P00110000 | 2024-06-10 1:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,065 | 137.50% |
| AAPL240628P00110000 | 2024-06-11 10:05AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 100.00% |
| AAPL240719P00110000 | 2024-06-11 3:45PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 570 | 73.44% |
| AAPL240816P00110000 | 2024-06-13 9:30AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 491 | 55.86% |
| AAPL240920P00110000 | 2024-06-12 9:30AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 2,395 | 48.24% |
| AAPL241018P00110000 | 2024-06-11 11:01AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 800 | 43.46% |
| AAPL241115P00110000 | 2024-06-12 12:18PM EDT | 2024-11-15 | 0.06 | 0.04 | 0.09 | 0.00 | - | 12 | 759 | 41.21% |
| AAPL241220P00110000 | 2024-06-14 10:11AM EDT | 2024-12-20 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 405 | 1,201 | 37.70% |
| AAPL250117P00110000 | 2024-06-14 9:30AM EDT | 2025-01-17 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 30 | 7,747 | 35.16% |
| AAPL250321P00110000 | 2024-06-13 2:26PM EDT | 2025-03-21 | 0.15 | 0.11 | 0.20 | 0.00 | - | 3 | 732 | 33.79% |
| AAPL250620P00110000 | 2024-06-12 1:48PM EDT | 2025-06-20 | 0.29 | 0.26 | 0.37 | 0.00 | - | 104 | 1,643 | 32.11% |
| AAPL250919P00110000 | 2024-06-12 1:44PM EDT | 2025-09-19 | 0.49 | 0.45 | 0.60 | 0.00 | - | 21 | 324 | 31.10% |
| AAPL251219P00110000 | 2024-06-13 2:31PM EDT | 2025-12-19 | 0.81 | 0.73 | 0.90 | +0.06 | +8.00% | 1 | 720 | 30.58% |
| AAPL260116P00110000 | 2024-06-13 2:36PM EDT | 2026-01-16 | 0.84 | 0.74 | 0.95 | 0.00 | - | 23 | 666 | 30.14% |
| AAPL260618P00110000 | 2024-06-14 10:14AM EDT | 2026-06-18 | 1.35 | 1.21 | 1.46 | +0.07 | +5.47% | 3 | 1,383 | 29.22% |
| AAPL261218P00110000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 1.85 | 1.70 | 1.90 | +0.10 | +5.71% | 3 | 418 | 27.70% |
© 2024 Yahoo. All rights reserved.