Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:80.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00080000 | 2024-06-13 10:11AM EDT | 2024-06-21 | 133.59 | 132.05 | 132.75 | 0.00 | - | 1 | 601 | 324.61% |
| AAPL240816C00080000 | 2024-06-11 11:08AM EDT | 2024-08-16 | 123.74 | 132.75 | 133.60 | 0.00 | - | 50 | 65 | 135.50% |
| AAPL240920C00080000 | 2024-06-13 10:11AM EDT | 2024-09-20 | 134.72 | 133.05 | 133.85 | 0.00 | - | 1 | 195 | 113.31% |
| AAPL241115C00080000 | 2024-06-13 11:58AM EDT | 2024-11-15 | 135.46 | 133.60 | 134.45 | 0.00 | - | 1 | 7 | 96.90% |
| AAPL241220C00080000 | 2024-06-13 1:17PM EDT | 2024-12-20 | 134.99 | 133.85 | 134.65 | 0.00 | - | 121 | 768 | 89.53% |
| AAPL250117C00080000 | 2024-06-12 10:11AM EDT | 2025-01-17 | 139.25 | 134.25 | 135.10 | 0.00 | - | 39 | 388 | 86.91% |
| AAPL250321C00080000 | 2024-06-12 9:37AM EDT | 2025-03-21 | 133.00 | 134.40 | 136.70 | 0.00 | - | 4 | 15 | 81.98% |
| AAPL250620C00080000 | 2024-06-14 10:51AM EDT | 2025-06-20 | 137.50 | 135.05 | 136.85 | +17.42 | +14.51% | 4 | 310 | 73.24% |
| AAPL250919C00080000 | 2024-05-31 1:45PM EDT | 2025-09-19 | 115.25 | 134.60 | 138.15 | 0.00 | - | 13 | 26 | 67.46% |
| AAPL251219C00080000 | 2024-06-07 2:11PM EDT | 2025-12-19 | 120.99 | 136.10 | 138.45 | 0.00 | - | 1 | 361 | 64.97% |
| AAPL260116C00080000 | 2024-06-12 10:11AM EDT | 2026-01-16 | 141.90 | 136.20 | 138.80 | 0.00 | - | 39 | 351 | 64.16% |
| AAPL260618C00080000 | 2024-06-10 2:25PM EDT | 2026-06-18 | 121.50 | 136.35 | 139.95 | 0.00 | - | 1 | 33 | 59.02% |
| AAPL261218C00080000 | 2024-05-29 10:44AM EDT | 2026-12-18 | 120.05 | 137.80 | 141.20 | 0.00 | - | 5 | 181 | 56.20% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00080000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,081 | 196.88% |
| AAPL240816P00080000 | 2024-06-03 3:41PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 327 | 82.03% |
| AAPL240920P00080000 | 2024-06-12 11:02AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 896 | 63.67% |
| AAPL241018P00080000 | 2024-06-07 10:01AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 57.42% |
| AAPL241115P00080000 | 2024-06-12 2:15PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 419 | 51.95% |
| AAPL241220P00080000 | 2024-06-13 10:22AM EDT | 2024-12-20 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 1,293 | 50.98% |
| AAPL250117P00080000 | 2024-06-13 12:50PM EDT | 2025-01-17 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 2,149 | 47.66% |
| AAPL250321P00080000 | 2024-06-11 2:46PM EDT | 2025-03-21 | 0.05 | 0.00 | 0.11 | 0.00 | - | 10 | 133 | 44.92% |
| AAPL250620P00080000 | 2024-06-12 2:52PM EDT | 2025-06-20 | 0.10 | 0.04 | 0.14 | 0.00 | - | 60 | 1,403 | 40.14% |
| AAPL250919P00080000 | 2024-06-12 1:35PM EDT | 2025-09-19 | 0.12 | 0.10 | 0.23 | 0.00 | - | 1 | 89 | 38.36% |
| AAPL251219P00080000 | 2024-06-13 2:01PM EDT | 2025-12-19 | 0.23 | 0.17 | 0.29 | 0.00 | - | 1 | 1,226 | 36.18% |
| AAPL260116P00080000 | 2024-06-12 12:50PM EDT | 2026-01-16 | 0.25 | 0.19 | 0.35 | 0.00 | - | 9 | 250 | 36.28% |
| AAPL260618P00080000 | 2024-06-14 11:10AM EDT | 2026-06-18 | 0.41 | 0.30 | 0.52 | -0.22 | -34.92% | 1 | 82 | 34.28% |
| AAPL261218P00080000 | 2024-06-13 1:14PM EDT | 2026-12-18 | 0.63 | 0.55 | 0.75 | 0.00 | - | 181 | 224 | 32.57% |
© 2024 Yahoo. All rights reserved.