Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00240000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 5,355 | 26,023 | 39.84% |
| AAPL240628C00240000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 1,925 | 2,535 | 31.64% |
| AAPL240705C00240000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.19 | 0.19 | 0.20 | -0.12 | -38.71% | 847 | 11,828 | 27.78% |
| AAPL240712C00240000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 0.29 | 0.25 | 0.30 | -0.14 | -32.56% | 596 | 1,946 | 25.93% |
| AAPL240719C00240000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.42 | -0.17 | -28.81% | 1,281 | 9,965 | 24.83% |
| AAPL240726C00240000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 0.53 | 0.48 | 0.53 | -0.22 | -29.33% | 1,302 | 1,058 | 23.85% |
| AAPL240802C00240000 | 2024-06-14 3:57PM EDT | 2024-08-02 | 1.09 | 0.86 | 1.10 | -0.34 | -23.78% | 125 | 27 | 26.50% |
| AAPL240816C00240000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 1.24 | 1.21 | 1.29 | -0.42 | -25.30% | 1,759 | 10,214 | 24.45% |
| AAPL240920C00240000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 2.06 | 2.01 | 2.08 | -0.56 | -21.37% | 3,871 | 8,198 | 22.74% |
| AAPL241018C00240000 | 2024-06-14 3:39PM EDT | 2024-10-18 | 2.80 | 2.82 | 2.90 | -0.63 | -18.37% | 4,597 | 2,730 | 22.55% |
| AAPL241115C00240000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 4.30 | 4.20 | 4.35 | -0.75 | -14.85% | 153 | 5,956 | 23.95% |
| AAPL241220C00240000 | 2024-06-14 3:52PM EDT | 2024-12-20 | 5.25 | 5.30 | 5.40 | -1.00 | -16.00% | 793 | 12,771 | 23.77% |
| AAPL250117C00240000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 6.15 | 6.10 | 6.20 | -1.20 | -16.33% | 1,432 | 20,320 | 23.65% |
| AAPL250321C00240000 | 2024-06-14 3:41PM EDT | 2025-03-21 | 8.47 | 8.75 | 8.90 | -1.53 | -15.30% | 559 | 1,161 | 24.95% |
| AAPL250620C00240000 | 2024-06-14 3:45PM EDT | 2025-06-20 | 12.15 | 12.40 | 12.65 | -1.60 | -11.64% | 697 | 7,235 | 26.40% |
| AAPL250919C00240000 | 2024-06-14 3:34PM EDT | 2025-09-19 | 15.70 | 15.75 | 16.05 | -0.40 | -2.48% | 17 | 1,554 | 27.37% |
| AAPL251219C00240000 | 2024-06-14 11:52AM EDT | 2025-12-19 | 19.41 | 19.05 | 19.45 | -0.69 | -3.43% | 54 | 1,633 | 28.34% |
| AAPL260116C00240000 | 2024-06-14 1:01PM EDT | 2026-01-16 | 19.71 | 19.80 | 20.20 | -0.84 | -4.09% | 76 | 1,805 | 28.36% |
| AAPL260618C00240000 | 2024-06-14 3:42PM EDT | 2026-06-18 | 24.80 | 24.55 | 25.35 | -1.28 | -4.91% | 18 | 514 | 29.54% |
| AAPL261218C00240000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 29.38 | 29.35 | 30.45 | -1.97 | -6.28% | 41 | 904 | 30.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00240000 | 2024-06-14 2:26PM EDT | 2024-06-21 | 27.25 | 27.00 | 27.90 | +0.85 | +3.22% | 2 | 1 | 54.69% |
| AAPL240628P00240000 | 2024-06-14 9:50AM EDT | 2024-06-28 | 26.15 | 26.95 | 27.95 | +0.05 | +0.19% | 30 | 30 | 39.70% |
| AAPL240705P00240000 | 2024-06-14 12:04PM EDT | 2024-07-05 | 27.74 | 27.00 | 27.95 | +1.39 | +5.28% | 1 | 5 | 32.40% |
| AAPL240712P00240000 | 2024-06-14 9:52AM EDT | 2024-07-12 | 26.30 | 27.00 | 27.95 | -1.55 | -5.57% | 6 | 6 | 28.08% |
| AAPL240719P00240000 | 2024-06-14 9:31AM EDT | 2024-07-19 | 25.40 | 27.00 | 27.90 | -0.70 | -2.68% | 3 | 14 | 24.49% |
| AAPL240726P00240000 | 2024-06-12 2:52PM EDT | 2024-07-26 | 26.00 | 27.00 | 28.05 | +4.95 | +23.52% | 1 | 3 | 23.98% |
| AAPL240816P00240000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 27.71 | 27.25 | 28.15 | +1.66 | +6.37% | 31 | 337 | 20.37% |
| AAPL240920P00240000 | 2024-06-12 3:59PM EDT | 2024-09-20 | 27.28 | 27.35 | 28.30 | 0.00 | - | 5 | 5 | 17.21% |
| AAPL241018P00240000 | 2024-06-12 3:45PM EDT | 2024-10-18 | 26.60 | 27.55 | 28.20 | 0.00 | - | - | 1 | 14.69% |
| AAPL241115P00240000 | 2024-06-12 12:20PM EDT | 2024-11-15 | 25.50 | 27.95 | 29.10 | 0.00 | - | - | 2 | 16.68% |
| AAPL241220P00240000 | 2024-06-14 12:01PM EDT | 2024-12-20 | 29.00 | 28.30 | 29.50 | +5.90 | +25.54% | 1 | 17 | 16.17% |
| AAPL250117P00240000 | 2024-06-13 12:04PM EDT | 2025-01-17 | 28.40 | 28.30 | 29.10 | 0.00 | - | 31 | 298 | 14.06% |
| AAPL250321P00240000 | 2024-06-11 3:43PM EDT | 2025-03-21 | 34.47 | 28.70 | 30.90 | 0.00 | - | 1 | 1 | 16.08% |
| AAPL250620P00240000 | 2024-06-14 3:45PM EDT | 2025-06-20 | 31.64 | 30.20 | 31.50 | +1.41 | +4.66% | 4 | 187 | 14.92% |
| AAPL250919P00240000 | 2024-06-12 10:04AM EDT | 2025-09-19 | 31.44 | 30.50 | 33.35 | 0.00 | - | 2 | 1 | 15.79% |
| AAPL251219P00240000 | 2024-06-13 3:52PM EDT | 2025-12-19 | 32.82 | 32.95 | 34.25 | 0.00 | - | 1 | 2 | 15.45% |
| AAPL260116P00240000 | 2024-06-13 3:04PM EDT | 2026-01-16 | 33.20 | 33.25 | 34.40 | 0.00 | - | 61 | 244 | 15.24% |
| AAPL260618P00240000 | 2024-06-14 1:38PM EDT | 2026-06-18 | 35.30 | 35.05 | 36.15 | -0.05 | -0.14% | 1 | 19 | 15.21% |
| AAPL261218P00240000 | 2024-06-14 9:54AM EDT | 2026-12-18 | 37.30 | 36.75 | 38.10 | +3.50 | +10.36% | 10 | 107 | 15.20% |
© 2024 Yahoo. All rights reserved.