Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:220.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614C00220000 | 2024-06-13 3:59PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 175,811 | 0 | 12.50% |
| AAPL240621C00220000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 73,366 | 0 | 3.13% |
| AAPL240628C00220000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 1.91 | 0.00 | 0.00 | 0.00 | - | 11,432 | 0 | 3.13% |
| AAPL240705C00220000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4,784 | 0 | 3.13% |
| AAPL240712C00220000 | 2024-06-13 3:59PM EDT | 2024-07-12 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3,532 | 0 | 3.13% |
| AAPL240719C00220000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12,444 | 0 | 1.56% |
| AAPL240726C00220000 | 2024-06-13 3:59PM EDT | 2024-07-26 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1,853 | 0 | 1.56% |
| AAPL240802C00220000 | 2024-06-13 3:59PM EDT | 2024-08-02 | 6.00 | 0.00 | 0.00 | 0.00 | - | 173 | - | 1.56% |
| AAPL240816C00220000 | 2024-06-13 3:59PM EDT | 2024-08-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5,898 | 0 | 1.56% |
| AAPL240920C00220000 | 2024-06-13 3:59PM EDT | 2024-09-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3,179 | 0 | 1.56% |
| AAPL241018C00220000 | 2024-06-13 3:57PM EDT | 2024-10-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 0.78% |
| AAPL241115C00220000 | 2024-06-13 3:31PM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 0.78% |
| AAPL241220C00220000 | 2024-06-13 3:48PM EDT | 2024-12-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.78% |
| AAPL250117C00220000 | 2024-06-13 3:59PM EDT | 2025-01-17 | 15.02 | 0.00 | 0.00 | 0.00 | - | 7,443 | 0 | 0.78% |
| AAPL250321C00220000 | 2024-06-13 3:59PM EDT | 2025-03-21 | 18.12 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.78% |
| AAPL250620C00220000 | 2024-06-13 3:54PM EDT | 2025-06-20 | 22.51 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 0.78% |
| AAPL250919C00220000 | 2024-06-13 2:59PM EDT | 2025-09-19 | 25.70 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.78% |
| AAPL251219C00220000 | 2024-06-13 3:58PM EDT | 2025-12-19 | 29.70 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.39% |
| AAPL260116C00220000 | 2024-06-13 3:37PM EDT | 2026-01-16 | 30.18 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.39% |
| AAPL260618C00220000 | 2024-06-13 3:31PM EDT | 2026-06-18 | 35.19 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.39% |
| AAPL261218C00220000 | 2024-06-13 3:55PM EDT | 2026-12-18 | 40.28 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.39% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00220000 | 2024-06-13 3:59PM EDT | 2024-06-14 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3,545 | 0 | 0.00% |
| AAPL240621P00220000 | 2024-06-13 3:58PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2,901 | 0 | 0.00% |
| AAPL240628P00220000 | 2024-06-13 3:58PM EDT | 2024-06-28 | 6.80 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| AAPL240705P00220000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 7.40 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AAPL240712P00220000 | 2024-06-13 3:31PM EDT | 2024-07-12 | 8.25 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| AAPL240719P00220000 | 2024-06-13 3:58PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1,431 | 0 | 0.00% |
| AAPL240726P00220000 | 2024-06-13 1:39PM EDT | 2024-07-26 | 9.50 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AAPL240816P00220000 | 2024-06-13 3:56PM EDT | 2024-08-16 | 10.12 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| AAPL240920P00220000 | 2024-06-13 3:41PM EDT | 2024-09-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.00% |
| AAPL241018P00220000 | 2024-06-13 3:58PM EDT | 2024-10-18 | 11.85 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AAPL241115P00220000 | 2024-06-13 3:26PM EDT | 2024-11-15 | 13.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-06-13 3:44PM EDT | 2024-12-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| AAPL250117P00220000 | 2024-06-13 1:27PM EDT | 2025-01-17 | 14.68 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AAPL250321P00220000 | 2024-06-13 3:59PM EDT | 2025-03-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| AAPL250620P00220000 | 2024-06-13 2:10PM EDT | 2025-06-20 | 18.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250919P00220000 | 2024-06-13 12:42PM EDT | 2025-09-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219P00220000 | 2024-06-13 2:19PM EDT | 2025-12-19 | 22.20 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| AAPL260116P00220000 | 2024-06-13 3:45PM EDT | 2026-01-16 | 22.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AAPL260618P00220000 | 2024-06-12 10:19AM EDT | 2026-06-18 | 24.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218P00220000 | 2024-06-13 11:13AM EDT | 2026-12-18 | 26.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.