Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:245.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614C00245000 | 2024-06-14 9:44AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,229 | 90.63% |
| AAPL240621C00245000 | 2024-06-14 10:11AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.03 | -37.50% | 385 | 21,985 | 41.41% |
| AAPL240628C00245000 | 2024-06-14 10:05AM EDT | 2024-06-28 | 0.13 | 0.12 | 0.13 | -0.04 | -25.00% | 284 | 2,046 | 33.79% |
| AAPL240705C00245000 | 2024-06-14 9:45AM EDT | 2024-07-05 | 0.23 | 0.19 | 0.20 | +0.02 | +9.52% | 3 | 301 | 29.98% |
| AAPL240712C00245000 | 2024-06-14 9:58AM EDT | 2024-07-12 | 0.30 | 0.27 | 0.28 | -0.01 | -3.23% | 2 | 355 | 27.74% |
| AAPL240719C00245000 | 2024-06-14 10:09AM EDT | 2024-07-19 | 0.36 | 0.35 | 0.37 | -0.07 | -16.28% | 173 | 10,699 | 26.25% |
| AAPL240726C00245000 | 2024-06-14 10:11AM EDT | 2024-07-26 | 0.45 | 0.43 | 0.46 | -0.07 | -12.96% | 108 | 451 | 25.12% |
| AAPL240802C00245000 | 2024-06-13 3:58PM EDT | 2024-08-02 | 1.00 | 0.00 | 2.45 | 0.00 | - | 13 | 12 | 36.38% |
| AAPL240816C00245000 | 2024-06-14 10:07AM EDT | 2024-08-16 | 1.09 | 1.02 | 1.06 | -0.11 | -9.17% | 8 | 11,682 | 25.05% |
| AAPL240920C00245000 | 2024-06-14 9:34AM EDT | 2024-09-20 | 1.74 | 1.67 | 1.73 | -0.20 | -10.31% | 18 | 7,899 | 23.12% |
| AAPL241018C00245000 | 2024-06-13 3:15PM EDT | 2024-10-18 | 2.53 | 2.39 | 2.44 | +0.11 | +4.55% | 10 | 772 | 22.79% |
| AAPL241115C00245000 | 2024-06-13 3:47PM EDT | 2024-11-15 | 4.00 | 3.65 | 3.80 | 0.00 | - | 139 | 1,804 | 24.21% |
| AAPL241220C00245000 | 2024-06-14 10:00AM EDT | 2024-12-20 | 4.83 | 4.65 | 4.75 | -0.32 | -6.21% | 176 | 3,068 | 23.92% |
| AAPL250117C00245000 | 2024-06-14 9:30AM EDT | 2025-01-17 | 5.80 | 5.35 | 5.50 | -0.25 | -4.13% | 2 | 11,856 | 23.77% |
| AAPL250321C00245000 | 2024-06-13 2:46PM EDT | 2025-03-21 | 7.85 | 7.80 | 8.00 | 0.00 | - | 16 | 1,227 | 24.91% |
| AAPL250620C00245000 | 2024-06-13 3:52PM EDT | 2025-06-20 | 12.10 | 11.30 | 11.55 | +0.09 | +0.75% | 5 | 3,733 | 26.22% |
| AAPL250919C00245000 | 2024-06-13 2:02PM EDT | 2025-09-19 | 14.38 | 14.60 | 14.85 | 0.00 | - | 39 | 758 | 27.15% |
| AAPL251219C00245000 | 2024-06-13 10:56AM EDT | 2025-12-19 | 18.30 | 17.75 | 18.00 | +0.18 | +0.99% | 3 | 584 | 27.92% |
| AAPL260116C00245000 | 2024-06-14 9:30AM EDT | 2026-01-16 | 19.15 | 18.50 | 19.05 | +0.50 | +2.68% | 2 | 2,376 | 28.24% |
| AAPL260618C00245000 | 2024-06-13 3:30PM EDT | 2026-06-18 | 23.98 | 23.30 | 23.80 | 0.00 | - | 8 | 152 | 29.12% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00245000 | 2024-06-12 3:47PM EDT | 2024-06-14 | 30.90 | 31.35 | 32.70 | 0.00 | - | - | 0 | 167.29% |
| AAPL240621P00245000 | 2024-06-12 2:23PM EDT | 2024-06-21 | 31.35 | 31.35 | 32.85 | +5.40 | +20.81% | 1 | 0 | 60.99% |
| AAPL240628P00245000 | 2024-06-13 10:59AM EDT | 2024-06-28 | 31.95 | 31.15 | 32.70 | 0.00 | - | 1 | 1 | 53.13% |
| AAPL240705P00245000 | 2024-06-14 9:39AM EDT | 2024-07-05 | 30.50 | 31.45 | 32.50 | -0.60 | -1.93% | 30 | 11 | 41.77% |
| AAPL240712P00245000 | 2024-06-12 3:31PM EDT | 2024-07-12 | 27.60 | 31.25 | 32.85 | 0.00 | - | - | 0 | 39.50% |
| AAPL240719P00245000 | 2024-06-13 9:51AM EDT | 2024-07-19 | 29.18 | 31.30 | 32.65 | 0.00 | - | 1 | 0 | 33.91% |
| AAPL240816P00245000 | 2024-06-13 3:57PM EDT | 2024-08-16 | 30.45 | 31.40 | 32.95 | 0.00 | - | 157 | 82 | 27.16% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 60.67% |
| AAPL241018P00245000 | 2024-06-12 3:54PM EDT | 2024-10-18 | 31.85 | 31.70 | 32.85 | 0.00 | - | - | 82 | 18.90% |
| AAPL241115P00245000 | 2024-06-12 9:30AM EDT | 2024-11-15 | 37.75 | 31.65 | 33.15 | 0.00 | - | - | 1 | 18.15% |
| AAPL241220P00245000 | 2024-06-12 2:51PM EDT | 2024-12-20 | 27.60 | 32.15 | 33.65 | 0.00 | - | 455 | 454 | 17.82% |
| AAPL250117P00245000 | 2024-06-11 1:25PM EDT | 2025-01-17 | 40.00 | 32.45 | 33.80 | 0.00 | - | 1 | 1 | 17.01% |
| AAPL250321P00245000 | 2024-06-13 11:50AM EDT | 2025-03-21 | 32.56 | 32.05 | 34.90 | 0.00 | - | 1 | 1 | 17.21% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 47.93% |
| AAPL250919P00245000 | 2024-06-12 10:35AM EDT | 2025-09-19 | 34.20 | 34.25 | 37.40 | 0.00 | - | 4 | 2 | 16.82% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 53.49% |
| AAPL260116P00245000 | 2024-06-12 10:09AM EDT | 2026-01-16 | 35.71 | 35.80 | 38.70 | 0.00 | - | 4 | 2 | 16.45% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 36.64% |
© 2024 Yahoo. All rights reserved.