Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614C00165000 | 2024-06-14 12:15PM EDT | 2024-06-14 | 47.00 | 45.90 | 48.85 | -1.31 | -2.71% | 34 | 104 | 353.42% |
| AAPL240621C00165000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 47.69 | 47.30 | 48.15 | -1.81 | -3.66% | 96 | 6,285 | 87.60% |
| AAPL240628C00165000 | 2024-06-14 1:11PM EDT | 2024-06-28 | 47.09 | 47.45 | 48.40 | -2.61 | -5.25% | 22 | 51 | 71.24% |
| AAPL240705C00165000 | 2024-06-12 3:47PM EDT | 2024-07-05 | 49.90 | 47.65 | 48.60 | 0.00 | - | 1 | 2 | 63.33% |
| AAPL240712C00165000 | 2024-06-12 3:38PM EDT | 2024-07-12 | 52.85 | 47.85 | 48.80 | 0.00 | - | 6 | 14 | 58.50% |
| AAPL240719C00165000 | 2024-06-14 12:23PM EDT | 2024-07-19 | 48.22 | 48.10 | 48.95 | -1.76 | -3.52% | 13 | 3,884 | 55.10% |
| AAPL240726C00165000 | 2024-06-13 1:27PM EDT | 2024-07-26 | 49.75 | 48.20 | 49.20 | 0.00 | - | 2 | 3 | 52.34% |
| AAPL240816C00165000 | 2024-06-13 3:26PM EDT | 2024-08-16 | 50.00 | 48.85 | 49.65 | -1.06 | -2.08% | 11 | 813 | 50.01% |
| AAPL240920C00165000 | 2024-06-14 3:30PM EDT | 2024-09-20 | 49.82 | 49.90 | 50.60 | -2.38 | -4.56% | 10 | 1,675 | 44.92% |
| AAPL241018C00165000 | 2024-06-13 2:59PM EDT | 2024-10-18 | 52.69 | 50.70 | 51.55 | 0.00 | - | 39 | 598 | 43.37% |
| AAPL241115C00165000 | 2024-06-14 1:36PM EDT | 2024-11-15 | 51.58 | 51.60 | 52.30 | -1.92 | -3.59% | 18 | 846 | 41.71% |
| AAPL241220C00165000 | 2024-06-14 11:49AM EDT | 2024-12-20 | 53.32 | 52.70 | 53.30 | -0.54 | -1.00% | 15 | 1,614 | 40.48% |
| AAPL250117C00165000 | 2024-06-14 2:11PM EDT | 2025-01-17 | 53.44 | 53.65 | 54.05 | -2.04 | -3.68% | 8 | 12,072 | 39.66% |
| AAPL250321C00165000 | 2024-06-14 3:30PM EDT | 2025-03-21 | 55.48 | 55.45 | 56.05 | -1.02 | -1.81% | 6 | 1,165 | 39.12% |
| AAPL250620C00165000 | 2024-06-13 1:50PM EDT | 2025-06-20 | 58.50 | 58.30 | 58.75 | 0.00 | - | 8 | 1,062 | 38.62% |
| AAPL250919C00165000 | 2024-06-12 3:30PM EDT | 2025-09-19 | 65.00 | 60.85 | 61.25 | 0.00 | - | 43 | 526 | 38.29% |
| AAPL251219C00165000 | 2024-06-14 1:31PM EDT | 2025-12-19 | 62.90 | 63.25 | 63.85 | -1.55 | -2.40% | 4 | 2,675 | 38.39% |
| AAPL260116C00165000 | 2024-06-12 3:39PM EDT | 2026-01-16 | 63.76 | 63.80 | 64.75 | -3.49 | -5.19% | 3 | 1,292 | 38.58% |
| AAPL260618C00165000 | 2024-06-14 2:24PM EDT | 2026-06-18 | 67.75 | 67.15 | 68.10 | +0.23 | +0.34% | 4 | 418 | 38.02% |
| AAPL261218C00165000 | 2024-06-13 3:58PM EDT | 2026-12-18 | 73.70 | 70.80 | 71.95 | 0.00 | - | 16 | 263 | 37.75% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00165000 | 2024-06-12 9:30AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,612 | 156.25% |
| AAPL240621P00165000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 266 | 26,170 | 64.06% |
| AAPL240628P00165000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 184 | 1,707 | 48.44% |
| AAPL240705P00165000 | 2024-06-14 3:50PM EDT | 2024-07-05 | 0.04 | 0.04 | 0.08 | 0.00 | - | 33 | 164 | 45.12% |
| AAPL240712P00165000 | 2024-06-14 12:22PM EDT | 2024-07-12 | 0.06 | 0.05 | 0.10 | +0.02 | +50.00% | 3 | 95 | 40.53% |
| AAPL240719P00165000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | 0.00 | - | 639 | 11,855 | 35.84% |
| AAPL240726P00165000 | 2024-06-14 3:28PM EDT | 2024-07-26 | 0.11 | 0.03 | 0.18 | +0.02 | +22.22% | 14 | 21 | 36.23% |
| AAPL240816P00165000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.25 | 0.00 | - | 136 | 12,137 | 31.30% |
| AAPL240920P00165000 | 2024-06-14 2:54PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.39 | +0.02 | +5.88% | 4,071 | 18,020 | 27.17% |
| AAPL241018P00165000 | 2024-06-14 3:18PM EDT | 2024-10-18 | 0.53 | 0.49 | 0.56 | +0.05 | +10.42% | 91 | 4,337 | 25.71% |
| AAPL241115P00165000 | 2024-06-14 1:30PM EDT | 2024-11-15 | 0.87 | 0.84 | 0.88 | +0.09 | +11.54% | 8 | 3,240 | 25.60% |
| AAPL241220P00165000 | 2024-06-14 3:38PM EDT | 2024-12-20 | 1.11 | 1.09 | 1.15 | +0.01 | +0.91% | 24 | 9,062 | 24.61% |
| AAPL250117P00165000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 1.28 | 1.25 | 1.31 | +0.04 | +3.23% | 45 | 20,448 | 23.72% |
| AAPL250321P00165000 | 2024-06-14 3:36PM EDT | 2025-03-21 | 1.99 | 1.94 | 2.08 | +0.04 | +2.05% | 17 | 9,147 | 23.63% |
| AAPL250620P00165000 | 2024-06-14 3:23PM EDT | 2025-06-20 | 3.22 | 3.10 | 3.25 | +0.10 | +3.21% | 155 | 7,238 | 23.52% |
| AAPL250919P00165000 | 2024-06-14 12:34PM EDT | 2025-09-19 | 4.45 | 4.15 | 4.35 | +0.15 | +3.49% | 27 | 712 | 23.29% |
| AAPL251219P00165000 | 2024-06-14 12:59PM EDT | 2025-12-19 | 5.40 | 5.30 | 5.50 | +0.07 | +1.31% | 10 | 3,109 | 23.22% |
| AAPL260116P00165000 | 2024-06-14 1:45PM EDT | 2026-01-16 | 5.55 | 5.45 | 5.75 | +0.11 | +2.02% | 57 | 4,112 | 23.05% |
| AAPL260618P00165000 | 2024-06-14 9:41AM EDT | 2026-06-18 | 7.17 | 6.95 | 7.30 | +0.72 | +11.16% | 34 | 2,668 | 22.60% |
| AAPL261218P00165000 | 2024-06-13 1:54PM EDT | 2026-12-18 | 8.52 | 8.30 | 8.75 | 0.00 | - | 1 | 416 | 21.88% |
© 2024 Yahoo. All rights reserved.