Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00290000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,126 | 5,824 | 65.63% |
| AAPL240719C00290000 | 2024-06-13 2:34PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.05 | 0.00 | - | 24 | 672 | 38.67% |
| AAPL240816C00290000 | 2024-06-14 12:49PM EDT | 2024-08-16 | 0.17 | 0.13 | 0.19 | -0.03 | -15.00% | 152 | 1,090 | 34.23% |
| AAPL240920C00290000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 0.23 | 0.23 | 0.27 | -0.05 | -17.86% | 27 | 1,642 | 28.98% |
| AAPL241018C00290000 | 2024-06-14 3:08PM EDT | 2024-10-18 | 0.35 | 0.34 | 0.36 | -0.04 | -10.26% | 19 | 352 | 26.76% |
| AAPL241115C00290000 | 2024-06-12 2:42PM EDT | 2024-11-15 | 1.09 | 0.53 | 0.58 | 0.00 | - | 339 | 718 | 26.27% |
| AAPL241220C00290000 | 2024-06-14 3:30PM EDT | 2024-12-20 | 0.75 | 0.72 | 0.76 | -0.06 | -7.41% | 27 | 7,479 | 24.94% |
| AAPL250117C00290000 | 2024-06-14 3:15PM EDT | 2025-01-17 | 0.87 | 0.87 | 0.91 | -0.28 | -24.35% | 347 | 3,344 | 24.11% |
| AAPL250321C00290000 | 2024-06-14 12:13PM EDT | 2025-03-21 | 1.68 | 1.56 | 1.69 | -0.19 | -10.16% | 8 | 1,899 | 24.27% |
| AAPL250620C00290000 | 2024-06-14 1:06PM EDT | 2025-06-20 | 2.94 | 2.92 | 3.05 | -0.15 | -4.85% | 191 | 1,423 | 24.51% |
| AAPL250919C00290000 | 2024-06-14 12:21PM EDT | 2025-09-19 | 4.42 | 4.50 | 4.70 | -0.88 | -16.60% | 60 | 315 | 24.95% |
| AAPL251219C00290000 | 2024-06-14 1:26PM EDT | 2025-12-19 | 6.35 | 6.50 | 6.80 | -0.60 | -8.63% | 52 | 3,477 | 25.80% |
| AAPL260116C00290000 | 2024-06-12 3:35PM EDT | 2026-01-16 | 8.21 | 6.95 | 7.35 | 0.00 | - | 349 | 845 | 25.88% |
| AAPL260618C00290000 | 2024-06-14 1:12PM EDT | 2026-06-18 | 10.26 | 10.30 | 10.70 | -1.80 | -14.93% | 42 | 294 | 26.61% |
| AAPL261218C00290000 | 2024-06-14 1:46PM EDT | 2026-12-18 | 14.24 | 14.15 | 14.85 | -0.82 | -5.44% | 3 | 189 | 27.43% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00290000 | 2024-06-12 12:00PM EDT | 2024-06-21 | 73.50 | 77.00 | 77.95 | 0.00 | - | 10 | 0 | 110.25% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 2024-09-20 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 123.10% |
| AAPL241115P00290000 | 2024-06-03 3:36PM EDT | 2024-11-15 | 96.62 | 77.00 | 78.05 | 0.00 | - | 7 | 0 | 26.04% |
| AAPL250117P00290000 | 2024-06-14 11:05AM EDT | 2025-01-17 | 76.78 | 76.95 | 78.10 | +0.33 | +0.43% | 5 | 0 | 22.33% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 2025-06-20 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 66.60% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 2025-12-19 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 38.95% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 61.90% |
© 2024 Yahoo. All rights reserved.