Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:175.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614C00175000 | 2024-06-14 1:07PM EDT | 2024-06-14 | 37.05 | 36.45 | 37.40 | -2.59 | -6.53% | 254 | 702 | 194.53% |
| AAPL240621C00175000 | 2024-06-14 12:29PM EDT | 2024-06-21 | 36.66 | 36.60 | 37.00 | -2.82 | -7.14% | 79 | 29,744 | 60.94% |
| AAPL240628C00175000 | 2024-06-14 10:40AM EDT | 2024-06-28 | 38.66 | 36.70 | 37.60 | -1.34 | -3.35% | 7 | 111 | 56.93% |
| AAPL240705C00175000 | 2024-06-13 2:39PM EDT | 2024-07-05 | 38.95 | 36.75 | 37.70 | 0.00 | - | 1 | 91 | 56.10% |
| AAPL240712C00175000 | 2024-06-14 9:50AM EDT | 2024-07-12 | 39.35 | 37.05 | 37.90 | +1.00 | +2.61% | 228 | 13 | 51.15% |
| AAPL240719C00175000 | 2024-06-14 12:57PM EDT | 2024-07-19 | 38.34 | 37.45 | 37.95 | -2.07 | -5.12% | 24 | 14,972 | 46.41% |
| AAPL240726C00175000 | 2024-06-14 10:01AM EDT | 2024-07-26 | 39.83 | 37.50 | 38.70 | -0.04 | -0.10% | 1 | 6 | 48.47% |
| AAPL240802C00175000 | 2024-06-13 9:50AM EDT | 2024-08-02 | 41.25 | 37.25 | 40.45 | 0.00 | - | 2 | 1 | 55.44% |
| AAPL240816C00175000 | 2024-06-14 12:52PM EDT | 2024-08-16 | 39.05 | 38.55 | 38.80 | -2.85 | -6.80% | 12 | 5,865 | 40.32% |
| AAPL240920C00175000 | 2024-06-14 1:06PM EDT | 2024-09-20 | 40.25 | 39.75 | 40.00 | -2.15 | -5.07% | 49 | 13,742 | 37.62% |
| AAPL241018C00175000 | 2024-06-13 3:53PM EDT | 2024-10-18 | 43.60 | 40.70 | 40.95 | 0.00 | - | 31 | 2,545 | 36.45% |
| AAPL241115C00175000 | 2024-06-14 11:18AM EDT | 2024-11-15 | 43.85 | 41.85 | 42.10 | +0.55 | +1.27% | 8 | 1,083 | 36.30% |
| AAPL241220C00175000 | 2024-06-14 12:18PM EDT | 2024-12-20 | 43.57 | 43.10 | 43.40 | -2.43 | -5.28% | 55 | 5,057 | 35.96% |
| AAPL250117C00175000 | 2024-06-14 1:12PM EDT | 2025-01-17 | 44.30 | 44.05 | 44.30 | -2.19 | -4.71% | 142 | 9,364 | 35.54% |
| AAPL250321C00175000 | 2024-06-14 12:12PM EDT | 2025-03-21 | 47.00 | 46.30 | 46.60 | -2.33 | -4.72% | 28 | 1,399 | 35.56% |
| AAPL250620C00175000 | 2024-06-14 10:09AM EDT | 2025-06-20 | 50.85 | 49.50 | 49.85 | -0.80 | -1.55% | 1 | 2,734 | 35.90% |
| AAPL250919C00175000 | 2024-06-13 2:24PM EDT | 2025-09-19 | 53.05 | 52.30 | 52.65 | -0.95 | -1.76% | 20 | 330 | 35.90% |
| AAPL251219C00175000 | 2024-06-14 11:20AM EDT | 2025-12-19 | 57.21 | 55.00 | 55.40 | +0.66 | +1.17% | 2 | 1,895 | 36.11% |
| AAPL260116C00175000 | 2024-06-14 10:10AM EDT | 2026-01-16 | 57.30 | 55.70 | 56.20 | -0.30 | -0.52% | 8 | 2,949 | 36.15% |
| AAPL260618C00175000 | 2024-06-14 12:04PM EDT | 2026-06-18 | 60.50 | 59.45 | 60.15 | -1.73 | -2.78% | 1 | 614 | 36.20% |
| AAPL261218C00175000 | 2024-06-14 12:32PM EDT | 2026-12-18 | 64.00 | 63.50 | 64.30 | -1.95 | -2.96% | 63 | 716 | 36.15% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00175000 | 2024-06-14 11:54AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,529 | 121.88% |
| AAPL240621P00175000 | 2024-06-14 1:08PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 895 | 48,677 | 50.39% |
| AAPL240628P00175000 | 2024-06-14 12:53PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 52 | 2,355 | 40.04% |
| AAPL240705P00175000 | 2024-06-14 12:22PM EDT | 2024-07-05 | 0.08 | 0.07 | 0.08 | 0.00 | - | 19 | 817 | 35.16% |
| AAPL240712P00175000 | 2024-06-14 12:36PM EDT | 2024-07-12 | 0.12 | 0.09 | 0.14 | +0.02 | +20.00% | 19 | 838 | 33.20% |
| AAPL240719P00175000 | 2024-06-14 1:04PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | 0.00 | - | 347 | 27,539 | 30.13% |
| AAPL240726P00175000 | 2024-06-14 12:42PM EDT | 2024-07-26 | 0.17 | 0.11 | 0.23 | -0.01 | -5.56% | 16 | 124 | 29.59% |
| AAPL240816P00175000 | 2024-06-14 12:57PM EDT | 2024-08-16 | 0.40 | 0.38 | 0.44 | -0.01 | -2.44% | 85 | 11,971 | 27.34% |
| AAPL240920P00175000 | 2024-06-14 12:49PM EDT | 2024-09-20 | 0.70 | 0.66 | 0.70 | +0.08 | +12.90% | 223 | 36,735 | 24.26% |
| AAPL241018P00175000 | 2024-06-14 12:50PM EDT | 2024-10-18 | 0.98 | 0.94 | 0.98 | +0.07 | +7.69% | 119 | 7,301 | 23.18% |
| AAPL241115P00175000 | 2024-06-14 1:01PM EDT | 2024-11-15 | 1.52 | 1.52 | 1.56 | +0.10 | +7.04% | 17 | 4,208 | 23.72% |
| AAPL241220P00175000 | 2024-06-14 12:12PM EDT | 2024-12-20 | 2.00 | 1.93 | 1.98 | +0.13 | +6.95% | 1,078 | 6,245 | 22.97% |
| AAPL250117P00175000 | 2024-06-14 12:53PM EDT | 2025-01-17 | 2.20 | 2.19 | 2.26 | +0.06 | +2.80% | 182 | 19,103 | 22.33% |
| AAPL250321P00175000 | 2024-06-14 1:04PM EDT | 2025-03-21 | 3.16 | 3.15 | 3.25 | +0.16 | +5.33% | 2 | 2,676 | 22.20% |
| AAPL250620P00175000 | 2024-06-14 1:05PM EDT | 2025-06-20 | 4.69 | 4.65 | 4.80 | +0.19 | +4.22% | 222 | 6,212 | 22.33% |
| AAPL250919P00175000 | 2024-06-14 1:13PM EDT | 2025-09-19 | 6.02 | 5.95 | 6.10 | +0.09 | +1.52% | 34 | 1,032 | 22.11% |
| AAPL251219P00175000 | 2024-06-14 11:08AM EDT | 2025-12-19 | 7.37 | 7.25 | 7.45 | +0.27 | +3.80% | 7 | 7,864 | 22.10% |
| AAPL260116P00175000 | 2024-06-14 11:41AM EDT | 2026-01-16 | 7.60 | 7.50 | 7.65 | -0.05 | -0.65% | 8 | 2,814 | 21.82% |
| AAPL260618P00175000 | 2024-06-14 9:41AM EDT | 2026-06-18 | 9.20 | 9.15 | 9.55 | -0.05 | -0.54% | 30 | 1,886 | 21.61% |
| AAPL261218P00175000 | 2024-06-14 12:33PM EDT | 2026-12-18 | 11.06 | 10.65 | 11.15 | +0.36 | +3.36% | 19 | 979 | 20.93% |
© 2024 Yahoo. All rights reserved.