Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:130.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614C00130000 | 2024-06-13 11:58AM EDT | 2024-06-14 | 83.91 | 81.15 | 82.70 | 0.00 | - | 2 | 7 | 350.00% |
| AAPL240621C00130000 | 2024-06-14 11:22AM EDT | 2024-06-21 | 83.96 | 81.55 | 82.10 | -0.45 | -0.53% | 60 | 3,872 | 153.32% |
| AAPL240628C00130000 | 2024-06-11 11:59AM EDT | 2024-06-28 | 74.82 | 81.45 | 82.50 | 0.00 | - | 1 | 5 | 99.41% |
| AAPL240712C00130000 | 2024-06-10 3:23PM EDT | 2024-07-12 | 83.94 | 81.75 | 82.65 | +19.99 | +31.26% | 1 | 6 | 85.25% |
| AAPL240719C00130000 | 2024-06-13 11:36AM EDT | 2024-07-19 | 84.20 | 82.00 | 82.80 | 0.00 | - | 20 | 328 | 83.01% |
| AAPL240726C00130000 | 2024-06-14 12:44PM EDT | 2024-07-26 | 82.34 | 82.10 | 83.05 | +5.88 | +7.69% | 1 | 1 | 80.08% |
| AAPL240816C00130000 | 2024-06-13 10:33AM EDT | 2024-08-16 | 85.30 | 82.40 | 83.20 | 0.00 | - | 1 | 328 | 69.29% |
| AAPL240920C00130000 | 2024-06-14 12:47PM EDT | 2024-09-20 | 83.36 | 83.20 | 83.80 | -4.42 | -5.04% | 1 | 551 | 62.88% |
| AAPL241018C00130000 | 2024-06-11 2:41PM EDT | 2024-10-18 | 78.39 | 83.80 | 84.65 | 0.00 | - | 7 | 509 | 60.72% |
| AAPL241115C00130000 | 2024-05-24 1:45PM EDT | 2024-11-15 | 63.76 | 84.50 | 85.10 | 0.00 | - | 1 | 406 | 58.22% |
| AAPL241220C00130000 | 2024-06-13 11:36AM EDT | 2024-12-20 | 87.00 | 84.80 | 85.60 | 0.00 | - | 20 | 269 | 54.47% |
| AAPL250117C00130000 | 2024-06-14 11:15AM EDT | 2025-01-17 | 87.75 | 85.40 | 86.20 | -0.25 | -0.28% | 102 | 8,183 | 53.35% |
| AAPL250321C00130000 | 2024-06-13 11:19AM EDT | 2025-03-21 | 88.62 | 86.55 | 87.60 | +0.37 | +0.42% | 1 | 208 | 51.26% |
| AAPL250620C00130000 | 2024-06-13 3:06PM EDT | 2025-06-20 | 91.00 | 88.30 | 89.00 | 0.00 | - | 3 | 535 | 49.57% |
| AAPL250919C00130000 | 2024-06-11 11:40AM EDT | 2025-09-19 | 83.88 | 89.45 | 90.70 | 0.00 | - | 14 | 68 | 48.10% |
| AAPL251219C00130000 | 2024-06-12 12:17PM EDT | 2025-12-19 | 97.65 | 91.00 | 91.95 | 0.00 | - | 19 | 479 | 46.31% |
| AAPL260116C00130000 | 2024-06-14 10:10AM EDT | 2026-01-16 | 93.25 | 91.40 | 92.60 | -0.53 | -0.57% | 1 | 749 | 46.34% |
| AAPL260618C00130000 | 2024-06-12 1:00PM EDT | 2026-06-18 | 97.15 | 93.85 | 94.65 | 0.00 | - | 1 | 231 | 44.39% |
| AAPL261218C00130000 | 2024-06-13 2:06PM EDT | 2026-12-18 | 97.95 | 95.65 | 97.75 | 0.00 | - | 40 | 130 | 43.81% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00130000 | 2024-06-04 1:27PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 228 | 293.75% |
| AAPL240621P00130000 | 2024-06-12 3:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 17,492 | 103.13% |
| AAPL240628P00130000 | 2024-06-04 12:31PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 95.70% |
| AAPL240719P00130000 | 2024-06-12 3:31PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 8,320 | 55.08% |
| AAPL240816P00130000 | 2024-06-14 11:36AM EDT | 2024-08-16 | 0.04 | 0.03 | 0.06 | 0.00 | - | 8 | 1,270 | 46.29% |
| AAPL240920P00130000 | 2024-06-13 2:57PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.09 | 0.00 | - | 104 | 8,179 | 38.97% |
| AAPL241018P00130000 | 2024-06-14 12:52PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 12 | 2,702 | 34.86% |
| AAPL241115P00130000 | 2024-06-13 12:27PM EDT | 2024-11-15 | 0.14 | 0.11 | 0.18 | 0.00 | - | 5 | 1,591 | 34.08% |
| AAPL241220P00130000 | 2024-06-14 12:42PM EDT | 2024-12-20 | 0.20 | 0.15 | 0.24 | +0.02 | +11.11% | 3 | 6,096 | 32.08% |
| AAPL250117P00130000 | 2024-06-13 1:23PM EDT | 2025-01-17 | 0.24 | 0.19 | 0.27 | +0.02 | +9.09% | 1 | 21,112 | 30.47% |
| AAPL250321P00130000 | 2024-06-13 3:00PM EDT | 2025-03-21 | 0.36 | 0.34 | 0.44 | 0.00 | - | 2 | 5,098 | 29.00% |
| AAPL250620P00130000 | 2024-06-14 10:20AM EDT | 2025-06-20 | 0.78 | 0.75 | 0.81 | +0.03 | +4.00% | 2 | 4,463 | 28.11% |
| AAPL250919P00130000 | 2024-06-13 2:01PM EDT | 2025-09-19 | 1.18 | 1.15 | 1.25 | 0.00 | - | 4 | 430 | 27.51% |
| AAPL251219P00130000 | 2024-06-14 1:05PM EDT | 2025-12-19 | 1.64 | 1.60 | 1.75 | -0.02 | -1.20% | 4 | 2,762 | 27.12% |
| AAPL260116P00130000 | 2024-06-14 12:56PM EDT | 2026-01-16 | 1.78 | 1.65 | 1.92 | 0.00 | - | 2 | 1,645 | 27.05% |
| AAPL260618P00130000 | 2024-06-14 12:49PM EDT | 2026-06-18 | 2.61 | 2.55 | 2.63 | +0.06 | +2.35% | 2 | 340 | 26.04% |
| AAPL261218P00130000 | 2024-06-14 12:41PM EDT | 2026-12-18 | 3.30 | 3.20 | 3.45 | -0.05 | -1.49% | 2 | 918 | 25.10% |
© 2024 Yahoo. All rights reserved.