Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00215000 | 2024-05-31 2:06PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 305 | 795 | 40.63% |
| AAPL240614C00215000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 460 | 1,472 | 29.98% |
| AAPL240621C00215000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.21 | -0.03 | -14.29% | 250 | 16,678 | 26.66% |
| AAPL240628C00215000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 0.28 | 0.24 | 0.27 | +0.01 | +3.70% | 180 | 525 | 24.22% |
| AAPL240705C00215000 | 2024-05-31 3:46PM EDT | 2024-07-05 | 0.33 | 0.29 | 0.34 | -0.02 | -5.71% | 121 | 462 | 22.71% |
| AAPL240712C00215000 | 2024-05-31 2:39PM EDT | 2024-07-12 | 0.28 | 0.11 | 0.53 | -0.21 | -42.86% | 9 | 1 | 22.90% |
| AAPL240719C00215000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.54 | -0.07 | -12.28% | 217 | 11,389 | 21.29% |
| AAPL240816C00215000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 1.44 | 1.39 | 1.50 | +0.03 | +2.13% | 126 | 13,526 | 22.53% |
| AAPL240920C00215000 | 2024-05-31 3:26PM EDT | 2024-09-20 | 2.19 | 2.22 | 2.34 | -0.02 | -0.90% | 176 | 9,130 | 21.77% |
| AAPL241018C00215000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 3.15 | 3.10 | 3.25 | +0.06 | +1.94% | 136 | 1,700 | 22.12% |
| AAPL241115C00215000 | 2024-05-31 3:47PM EDT | 2024-11-15 | 4.50 | 4.60 | 4.75 | +0.05 | +1.12% | 295 | 2,188 | 23.82% |
| AAPL241220C00215000 | 2024-05-31 2:54PM EDT | 2024-12-20 | 5.65 | 5.60 | 5.75 | 0.00 | - | 17 | 6,573 | 23.73% |
| AAPL250117C00215000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 6.45 | 6.45 | 6.75 | 0.00 | - | 63 | 14,082 | 24.12% |
| AAPL250321C00215000 | 2024-05-31 1:14PM EDT | 2025-03-21 | 8.85 | 8.85 | 9.35 | 0.00 | - | 45 | 1,741 | 25.52% |
| AAPL250620C00215000 | 2024-05-31 12:13PM EDT | 2025-06-20 | 11.65 | 12.45 | 12.70 | -0.55 | -4.51% | 117 | 7,544 | 26.77% |
| AAPL250919C00215000 | 2024-05-29 10:13AM EDT | 2025-09-19 | 15.72 | 15.40 | 15.95 | 0.00 | - | 2 | 1,736 | 27.88% |
| AAPL251219C00215000 | 2024-05-30 1:04PM EDT | 2025-12-19 | 18.26 | 17.25 | 19.15 | -0.24 | -1.30% | 4 | 6,138 | 28.94% |
| AAPL260116C00215000 | 2024-05-30 3:49PM EDT | 2026-01-16 | 18.90 | 18.95 | 19.70 | 0.00 | - | 1 | 2,261 | 28.82% |
| AAPL260618C00215000 | 2024-05-29 2:13PM EDT | 2026-06-18 | 23.77 | 23.10 | 25.00 | 0.00 | - | 2 | 322 | 30.54% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 27.23 | 21.55 | 23.85 | 0.00 | - | 15 | 0 | 67.99% |
| AAPL240621P00215000 | 2024-05-31 2:47PM EDT | 2024-06-21 | 24.20 | 22.20 | 23.35 | +0.35 | +1.47% | 253 | 226 | 33.40% |
| AAPL240628P00215000 | 2024-05-28 9:43AM EDT | 2024-06-28 | 22.97 | 22.20 | 23.10 | 0.00 | - | 10 | 9 | 25.59% |
| AAPL240719P00215000 | 2024-05-31 10:02AM EDT | 2024-07-19 | 23.45 | 21.40 | 24.05 | -0.40 | -1.68% | 1 | 1 | 27.03% |
| AAPL240816P00215000 | 2024-05-31 1:11PM EDT | 2024-08-16 | 24.79 | 22.35 | 23.15 | +1.37 | +5.85% | 1 | 16 | 15.89% |
| AAPL240920P00215000 | 2024-05-28 11:22AM EDT | 2024-09-20 | 23.50 | 22.60 | 23.25 | 0.00 | - | 2 | 4 | 13.87% |
| AAPL241018P00215000 | 2024-05-31 3:02PM EDT | 2024-10-18 | 24.15 | 22.75 | 23.50 | -1.08 | -4.28% | 33 | 12 | 13.71% |
| AAPL241115P00215000 | 2024-05-20 3:53PM EDT | 2024-11-15 | 24.41 | 23.45 | 24.05 | 0.00 | - | 1 | 1 | 14.62% |
| AAPL241220P00215000 | 2024-05-13 12:41PM EDT | 2024-12-20 | 28.60 | 23.70 | 24.30 | 0.00 | - | 1 | 1 | 14.06% |
| AAPL250117P00215000 | 2024-05-29 1:16PM EDT | 2025-01-17 | 24.67 | 23.80 | 24.60 | 0.00 | - | 2 | 199 | 13.98% |
| AAPL250321P00215000 | 2024-05-21 3:58PM EDT | 2025-03-21 | 24.85 | 23.15 | 26.40 | 0.00 | - | 71 | 82 | 16.05% |
| AAPL250620P00215000 | 2024-05-21 11:04AM EDT | 2025-06-20 | 25.90 | 24.50 | 27.00 | 0.00 | - | 10 | 342 | 14.99% |
| AAPL250919P00215000 | 2024-05-30 11:31AM EDT | 2025-09-19 | 28.12 | 26.70 | 29.50 | 0.00 | - | 4 | 1,138 | 16.83% |
| AAPL251219P00215000 | 2024-05-28 3:38PM EDT | 2025-12-19 | 30.14 | 27.65 | 30.60 | 0.00 | - | 9 | 4,789 | 16.70% |
| AAPL260116P00215000 | 2024-05-28 1:43PM EDT | 2026-01-16 | 29.77 | 28.05 | 29.60 | 0.00 | - | 2 | 93 | 15.17% |
| AAPL260618P00215000 | 2024-05-24 11:08AM EDT | 2026-06-18 | 31.84 | 30.20 | 31.30 | 0.00 | - | 1 | 99 | 15.25% |
© 2024 Yahoo. All rights reserved.