Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00150000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 62.10 | 62.25 | 63.15 | -1.09 | -1.72% | 40 | 11,015 | 121.48% |
| AAPL240628C00150000 | 2024-06-14 10:06AM EDT | 2024-06-28 | 64.00 | 62.40 | 63.35 | +1.83 | +2.94% | 1 | 3 | 94.63% |
| AAPL240705C00150000 | 2024-06-12 10:33AM EDT | 2024-07-05 | 65.78 | 62.55 | 63.55 | 0.00 | - | - | 1 | 82.62% |
| AAPL240712C00150000 | 2024-06-10 1:34PM EDT | 2024-07-12 | 45.83 | 62.75 | 63.70 | 0.00 | - | - | 1 | 75.39% |
| AAPL240719C00150000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 62.80 | 63.00 | 63.80 | -8.20 | -11.55% | 26 | 922 | 70.46% |
| AAPL240726C00150000 | 2024-06-12 10:21AM EDT | 2024-07-26 | 66.15 | 63.10 | 64.00 | 0.00 | - | - | 103 | 66.46% |
| AAPL240816C00150000 | 2024-06-13 1:55PM EDT | 2024-08-16 | 64.39 | 63.55 | 65.00 | +0.19 | +0.30% | 1 | 577 | 61.33% |
| AAPL240920C00150000 | 2024-06-14 1:28PM EDT | 2024-09-20 | 63.97 | 64.40 | 65.10 | -2.03 | -3.08% | 5 | 2,712 | 52.28% |
| AAPL241018C00150000 | 2024-06-14 10:07AM EDT | 2024-10-18 | 66.46 | 65.15 | 65.95 | +8.59 | +14.84% | 5 | 300 | 50.23% |
| AAPL241115C00150000 | 2024-06-13 12:04PM EDT | 2024-11-15 | 66.80 | 65.75 | 66.60 | 0.00 | - | 10 | 288 | 49.76% |
| AAPL241220C00150000 | 2024-06-14 3:59PM EDT | 2024-12-20 | 66.90 | 66.60 | 67.35 | -1.45 | -2.12% | 7 | 20,414 | 47.49% |
| AAPL250117C00150000 | 2024-06-14 2:46PM EDT | 2025-01-17 | 67.19 | 67.35 | 68.05 | -2.86 | -4.08% | 42 | 15,131 | 46.44% |
| AAPL250321C00150000 | 2024-06-14 11:23AM EDT | 2025-03-21 | 69.10 | 68.65 | 69.55 | -1.45 | -2.06% | 5 | 1,914 | 44.65% |
| AAPL250620C00150000 | 2024-06-14 2:46PM EDT | 2025-06-20 | 71.05 | 71.10 | 71.75 | -1.95 | -2.67% | 18 | 1,416 | 43.25% |
| AAPL250919C00150000 | 2024-06-14 1:46PM EDT | 2025-09-19 | 73.00 | 73.05 | 73.85 | -1.15 | -1.55% | 2 | 3,627 | 42.36% |
| AAPL251219C00150000 | 2024-06-14 3:26PM EDT | 2025-12-19 | 75.05 | 75.00 | 75.85 | -7.47 | -9.05% | 3 | 2,494 | 41.72% |
| AAPL260116C00150000 | 2024-06-14 3:32PM EDT | 2026-01-16 | 75.90 | 75.50 | 76.50 | -2.20 | -2.82% | 7 | 2,113 | 41.64% |
| AAPL260618C00150000 | 2024-06-14 12:45PM EDT | 2026-06-18 | 78.24 | 78.45 | 79.70 | -4.46 | -5.39% | 11 | 390 | 41.06% |
| AAPL261218C00150000 | 2024-06-14 9:49AM EDT | 2026-12-18 | 84.00 | 81.50 | 83.00 | +1.47 | +1.78% | 1 | 206 | 40.34% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00150000 | 2024-06-14 1:08PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 36,908 | 81.25% |
| AAPL240628P00150000 | 2024-06-14 1:44PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2,427 | 66.02% |
| AAPL240705P00150000 | 2024-06-13 1:44PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 37 | 53.91% |
| AAPL240712P00150000 | 2024-06-12 2:00PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.07 | 0.00 | - | 6 | 6 | 52.34% |
| AAPL240719P00150000 | 2024-06-14 1:01PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 42 | 7,578 | 46.88% |
| AAPL240726P00150000 | 2024-06-12 10:59AM EDT | 2024-07-26 | 0.08 | 0.00 | 0.11 | 0.00 | - | 11 | 12 | 45.31% |
| AAPL240816P00150000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 16 | 6,962 | 37.40% |
| AAPL240920P00150000 | 2024-06-14 3:45PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.19 | +0.02 | +14.29% | 4,885 | 27,088 | 31.98% |
| AAPL241018P00150000 | 2024-06-13 3:43PM EDT | 2024-10-18 | 0.22 | 0.20 | 0.23 | 0.00 | - | 38 | 4,365 | 29.03% |
| AAPL241115P00150000 | 2024-06-13 2:47PM EDT | 2024-11-15 | 0.39 | 0.34 | 0.42 | +0.04 | +11.43% | 20 | 3,319 | 28.98% |
| AAPL241220P00150000 | 2024-06-14 3:09PM EDT | 2024-12-20 | 0.51 | 0.46 | 0.54 | +0.06 | +13.33% | 61 | 6,108 | 27.36% |
| AAPL250117P00150000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 0.60 | 0.55 | 0.64 | +0.03 | +5.26% | 193 | 19,605 | 26.37% |
| AAPL250321P00150000 | 2024-06-14 3:45PM EDT | 2025-03-21 | 1.02 | 0.94 | 1.06 | +0.03 | +3.03% | 155 | 11,189 | 25.75% |
| AAPL250620P00150000 | 2024-06-14 3:20PM EDT | 2025-06-20 | 1.79 | 1.73 | 1.80 | +0.04 | +2.29% | 73 | 10,125 | 25.34% |
| AAPL250919P00150000 | 2024-06-14 1:27PM EDT | 2025-09-19 | 2.55 | 2.43 | 2.61 | -0.03 | -1.16% | 1 | 1,112 | 25.07% |
| AAPL251219P00150000 | 2024-06-14 3:54PM EDT | 2025-12-19 | 3.35 | 3.25 | 3.45 | +0.11 | +3.40% | 17 | 4,048 | 24.87% |
| AAPL260116P00150000 | 2024-06-14 3:47PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.60 | +0.10 | +2.94% | 153 | 9,534 | 24.59% |
| AAPL260618P00150000 | 2024-06-12 3:45PM EDT | 2026-06-18 | 4.50 | 4.55 | 4.80 | 0.00 | - | 309 | 1,726 | 24.02% |
| AAPL261218P00150000 | 2024-06-14 3:17PM EDT | 2026-12-18 | 5.85 | 5.75 | 5.95 | +0.15 | +2.63% | 22 | 958 | 23.17% |
© 2024 Yahoo. All rights reserved.