Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:230.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614C00230000 | 2024-06-13 3:59PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22,907 | 47,465 | 25.00% |
| AAPL240621C00230000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20,426 | 29,636 | 12.50% |
| AAPL240628C00230000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13,678 | 9,763 | 6.25% |
| AAPL240705C00230000 | 2024-06-13 3:58PM EDT | 2024-07-05 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,097 | 2,467 | 6.25% |
| AAPL240712C00230000 | 2024-06-13 3:57PM EDT | 2024-07-12 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3,682 | 3,098 | 6.25% |
| AAPL240719C00230000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 13,213 | 17,880 | 6.25% |
| AAPL240726C00230000 | 2024-06-13 3:59PM EDT | 2024-07-26 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3,150 | 3,390 | 6.25% |
| AAPL240802C00230000 | 2024-06-13 3:59PM EDT | 2024-08-02 | 3.00 | 0.00 | 0.00 | 0.00 | - | 87 | 71 | 3.13% |
| AAPL240816C00230000 | 2024-06-13 3:59PM EDT | 2024-08-16 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10,172 | 33,560 | 3.13% |
| AAPL240920C00230000 | 2024-06-13 3:59PM EDT | 2024-09-20 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1,548 | 19,047 | 3.13% |
| AAPL241018C00230000 | 2024-06-13 3:55PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,840 | 12,828 | 3.13% |
| AAPL241115C00230000 | 2024-06-13 3:33PM EDT | 2024-11-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 156 | 5,167 | 3.13% |
| AAPL241220C00230000 | 2024-06-13 3:59PM EDT | 2024-12-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 339 | 11,724 | 1.56% |
| AAPL250117C00230000 | 2024-06-13 3:56PM EDT | 2025-01-17 | 10.63 | 0.00 | 0.00 | 0.00 | - | 2,768 | 19,970 | 1.56% |
| AAPL250321C00230000 | 2024-06-13 3:59PM EDT | 2025-03-21 | 13.57 | 0.00 | 0.00 | 0.00 | - | 225 | 4,900 | 1.56% |
| AAPL250620C00230000 | 2024-06-13 3:47PM EDT | 2025-06-20 | 17.57 | 0.00 | 0.00 | 0.00 | - | 850 | 6,345 | 1.56% |
| AAPL250919C00230000 | 2024-06-13 3:59PM EDT | 2025-09-19 | 21.12 | 0.00 | 0.00 | 0.00 | - | 77 | 805 | 1.56% |
| AAPL251219C00230000 | 2024-06-13 3:55PM EDT | 2025-12-19 | 24.70 | 0.00 | 0.00 | 0.00 | - | 29 | 2,567 | 1.56% |
| AAPL260116C00230000 | 2024-06-13 3:34PM EDT | 2026-01-16 | 25.60 | 0.00 | 0.00 | 0.00 | - | 188 | 3,105 | 1.56% |
| AAPL260618C00230000 | 2024-06-13 3:42PM EDT | 2026-06-18 | 30.46 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 1.56% |
| AAPL261218C00230000 | 2024-06-13 3:49PM EDT | 2026-12-18 | 35.48 | 0.00 | 0.00 | 0.00 | - | 35 | 1,853 | 0.78% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00230000 | 2024-06-13 3:06PM EDT | 2024-06-14 | 16.00 | 0.00 | 0.00 | 0.00 | - | 970 | 212 | 0.00% |
| AAPL240621P00230000 | 2024-06-13 3:58PM EDT | 2024-06-21 | 15.30 | 0.00 | 0.00 | 0.00 | - | 132 | 244 | 0.00% |
| AAPL240628P00230000 | 2024-06-13 3:53PM EDT | 2024-06-28 | 15.80 | 0.00 | 0.00 | 0.00 | - | 30 | 121 | 0.00% |
| AAPL240705P00230000 | 2024-06-13 11:01AM EDT | 2024-07-05 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| AAPL240712P00230000 | 2024-06-13 1:32PM EDT | 2024-07-12 | 16.79 | 0.00 | 0.00 | 0.00 | - | 56 | 46 | 0.00% |
| AAPL240719P00230000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 297 | 532 | 0.00% |
| AAPL240726P00230000 | 2024-06-13 2:44PM EDT | 2024-07-26 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| AAPL240802P00230000 | 2024-06-13 1:40PM EDT | 2024-08-02 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL240816P00230000 | 2024-06-13 2:01PM EDT | 2024-08-16 | 18.44 | 0.00 | 0.00 | 0.00 | - | 9 | 490 | 0.00% |
| AAPL240920P00230000 | 2024-06-13 3:48PM EDT | 2024-09-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | 186 | 194 | 0.00% |
| AAPL241018P00230000 | 2024-06-13 3:39PM EDT | 2024-10-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 61 | 76 | 0.00% |
| AAPL241115P00230000 | 2024-06-13 10:11AM EDT | 2024-11-15 | 20.13 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| AAPL241220P00230000 | 2024-06-13 12:28PM EDT | 2024-12-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 25 | 137 | 0.00% |
| AAPL250117P00230000 | 2024-06-13 3:15PM EDT | 2025-01-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 146 | 129 | 0.00% |
| AAPL250321P00230000 | 2024-06-12 3:47PM EDT | 2025-03-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 211 | 161 | 0.00% |
| AAPL250620P00230000 | 2024-06-13 1:36PM EDT | 2025-06-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 139 | 419 | 0.00% |
| AAPL250919P00230000 | 2024-06-13 12:55PM EDT | 2025-09-19 | 25.97 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AAPL251219P00230000 | 2024-06-13 11:36AM EDT | 2025-12-19 | 27.08 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 0.00% |
| AAPL260116P00230000 | 2024-06-13 3:34PM EDT | 2026-01-16 | 27.42 | 0.00 | 0.00 | 0.00 | - | 164 | 192 | 0.00% |
| AAPL260618P00230000 | 2024-06-13 11:34AM EDT | 2026-06-18 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| AAPL261218P00230000 | 2024-06-13 1:46PM EDT | 2026-12-18 | 31.61 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
© 2024 Yahoo. All rights reserved.