Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00125000 | 2024-05-24 1:44PM EDT | 2024-06-07 | 65.60 | 65.45 | 69.10 | 0.00 | - | 2 | 3 | 114.06% |
| AAPL240614C00125000 | 2024-05-17 11:48AM EDT | 2024-06-14 | 65.08 | 65.60 | 69.20 | 0.00 | - | 3 | 3 | 100.00% |
| AAPL240621C00125000 | 2024-05-30 10:00AM EDT | 2024-06-21 | 66.32 | 65.75 | 69.35 | 0.00 | - | 1 | 1,504 | 90.63% |
| AAPL240719C00125000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 59.09 | 66.35 | 69.95 | 0.00 | - | 2 | 493 | 72.36% |
| AAPL240816C00125000 | 2024-05-21 9:40AM EDT | 2024-08-16 | 68.00 | 66.80 | 70.45 | 0.00 | - | 1 | 28 | 63.33% |
| AAPL240920C00125000 | 2024-05-24 1:45PM EDT | 2024-09-20 | 67.50 | 67.45 | 71.10 | 0.00 | - | 1 | 415 | 57.69% |
| AAPL241018C00125000 | 2024-05-17 3:56PM EDT | 2024-10-18 | 67.70 | 68.05 | 71.70 | 0.00 | - | 12 | 112 | 55.30% |
| AAPL241115C00125000 | 2024-05-28 12:14PM EDT | 2024-11-15 | 69.83 | 68.55 | 72.25 | 0.00 | - | 1 | 50 | 53.17% |
| AAPL241220C00125000 | 2024-05-29 1:04PM EDT | 2024-12-20 | 70.00 | 69.20 | 72.95 | -0.78 | -1.10% | 1 | 271 | 51.28% |
| AAPL250117C00125000 | 2024-05-31 10:17AM EDT | 2025-01-17 | 71.83 | 69.95 | 73.55 | +0.82 | +1.15% | 10 | 3,727 | 50.62% |
| AAPL250321C00125000 | 2024-05-15 11:01AM EDT | 2025-03-21 | 70.67 | 70.50 | 75.20 | 0.00 | - | 1 | 79 | 55.01% |
| AAPL250620C00125000 | 2024-05-31 10:18AM EDT | 2025-06-20 | 74.25 | 72.25 | 76.00 | +0.36 | +0.49% | 3 | 458 | 49.94% |
| AAPL250919C00125000 | 2024-05-31 3:30PM EDT | 2025-09-19 | 75.00 | 74.00 | 78.50 | -0.30 | -0.40% | 6 | 11 | 49.95% |
| AAPL251219C00125000 | 2024-05-30 3:36PM EDT | 2025-12-19 | 77.00 | 77.15 | 79.70 | 0.00 | - | 10 | 519 | 47.90% |
| AAPL260116C00125000 | 2024-05-30 11:24AM EDT | 2026-01-16 | 77.10 | 77.15 | 79.60 | -0.60 | -0.77% | 1 | 480 | 46.58% |
| AAPL260618C00125000 | 2024-05-31 9:30AM EDT | 2026-06-18 | 79.94 | 79.25 | 82.20 | +1.29 | +1.64% | 8 | 337 | 45.46% |
| AAPL261218C00125000 | 2024-05-30 12:43PM EDT | 2026-12-18 | 82.76 | 81.00 | 85.35 | 0.00 | - | 2 | 56 | 44.87% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 3 | 141.60% |
| AAPL240614P00125000 | 2024-05-28 3:27PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.12 | 0.00 | - | 83 | 369 | 89.06% |
| AAPL240621P00125000 | 2024-05-30 10:11AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 8,460 | 64.84% |
| AAPL240719P00125000 | 2024-05-31 10:50AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 5,859 | 47.66% |
| AAPL240816P00125000 | 2024-05-30 3:09PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.10 | 0.00 | - | 18 | 2,490 | 40.43% |
| AAPL240920P00125000 | 2024-05-31 9:49AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 5 | 2,339 | 35.40% |
| AAPL241018P00125000 | 2024-05-30 2:08PM EDT | 2024-10-18 | 0.17 | 0.14 | 0.21 | 0.00 | - | 3 | 3,057 | 33.23% |
| AAPL241115P00125000 | 2024-05-30 11:06AM EDT | 2024-11-15 | 0.32 | 0.28 | 0.31 | +0.02 | +6.67% | 1 | 659 | 32.20% |
| AAPL241220P00125000 | 2024-05-30 11:08AM EDT | 2024-12-20 | 0.39 | 0.35 | 0.40 | 0.00 | - | 10 | 2,306 | 30.57% |
| AAPL250117P00125000 | 2024-05-31 1:43PM EDT | 2025-01-17 | 0.49 | 0.42 | 0.47 | +0.02 | +4.26% | 2 | 19,648 | 29.47% |
| AAPL250321P00125000 | 2024-05-29 3:54PM EDT | 2025-03-21 | 0.72 | 0.68 | 0.75 | -0.03 | -4.00% | 5 | 1,857 | 28.49% |
| AAPL250620P00125000 | 2024-05-31 10:24AM EDT | 2025-06-20 | 1.22 | 1.11 | 1.16 | +0.02 | +1.67% | 1 | 3,846 | 27.27% |
| AAPL250919P00125000 | 2024-05-31 11:37AM EDT | 2025-09-19 | 1.75 | 1.57 | 1.76 | -0.03 | -1.69% | 3 | 184 | 27.03% |
| AAPL251219P00125000 | 2024-05-30 1:13PM EDT | 2025-12-19 | 2.15 | 1.99 | 2.51 | 0.00 | - | 3 | 1,649 | 27.16% |
| AAPL260116P00125000 | 2024-05-31 3:19PM EDT | 2026-01-16 | 2.35 | 2.11 | 2.34 | -0.10 | -4.08% | 4 | 2,098 | 26.02% |
| AAPL260618P00125000 | 2024-05-31 1:42PM EDT | 2026-06-18 | 3.20 | 2.91 | 3.15 | 0.00 | - | 1 | 558 | 25.22% |
| AAPL261218P00125000 | 2024-05-30 12:38PM EDT | 2026-12-18 | 4.00 | 3.15 | 4.00 | 0.00 | - | 2 | 918 | 24.30% |
© 2024 Yahoo. All rights reserved.