Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00090000 | 2024-05-31 2:51PM EDT | 2024-06-21 | 100.82 | 100.65 | 104.25 | +0.75 | +0.75% | 1 | 1,169 | 141.99% |
| AAPL240719C00090000 | 2024-05-31 10:28AM EDT | 2024-07-19 | 100.78 | 101.05 | 104.65 | -2.08 | -2.02% | 7 | 322 | 109.86% |
| AAPL240816C00090000 | 2024-05-30 3:51PM EDT | 2024-08-16 | 102.00 | 101.35 | 105.00 | 0.00 | - | 1 | 6 | 94.75% |
| AAPL240920C00090000 | 2024-05-03 10:40AM EDT | 2024-09-20 | 96.00 | 101.75 | 105.40 | 0.00 | - | 1 | 92 | 84.38% |
| AAPL241018C00090000 | 2024-05-24 1:43PM EDT | 2024-10-18 | 102.15 | 102.15 | 105.80 | 0.00 | - | 6 | 11 | 79.86% |
| AAPL241220C00090000 | 2024-05-21 10:10AM EDT | 2024-12-20 | 105.05 | 102.80 | 106.55 | 0.00 | - | 3 | 36 | 71.79% |
| AAPL250117C00090000 | 2024-05-29 10:55AM EDT | 2025-01-17 | 104.81 | 103.20 | 106.00 | 0.00 | - | 1 | 613 | 66.77% |
| AAPL250321C00090000 | 2024-05-09 2:41PM EDT | 2025-03-21 | 98.07 | 103.50 | 108.30 | 0.00 | - | 1 | 82 | 66.32% |
| AAPL250620C00090000 | 2024-05-22 11:14AM EDT | 2025-06-20 | 106.92 | 104.50 | 109.50 | 0.00 | - | 22 | 467 | 62.49% |
| AAPL250919C00090000 | 2024-05-17 11:27AM EDT | 2025-09-19 | 105.03 | 105.00 | 110.00 | 0.00 | - | 1 | 222 | 57.93% |
| AAPL251219C00090000 | 2024-05-31 10:07AM EDT | 2025-12-19 | 108.30 | 106.00 | 111.00 | -0.03 | -0.03% | 2 | 221 | 56.09% |
| AAPL260116C00090000 | 2024-05-29 3:20PM EDT | 2026-01-16 | 107.75 | 106.50 | 111.50 | 0.00 | - | 2 | 75 | 56.17% |
| AAPL260618C00090000 | 2024-05-31 11:34AM EDT | 2026-06-18 | 108.10 | 107.50 | 112.50 | -1.75 | -1.59% | 10 | 1,489 | 52.52% |
| AAPL261218C00090000 | 2024-05-31 11:34AM EDT | 2026-12-18 | 109.60 | 109.50 | 114.00 | +0.86 | +0.79% | 10 | 192 | 50.69% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00090000 | 2024-05-20 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 2,865 | 103.13% |
| AAPL240719P00090000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.10 | 0.00 | - | 103 | 194 | 78.91% |
| AAPL240816P00090000 | 2024-05-22 12:00PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 369 | 66.21% |
| AAPL240920P00090000 | 2024-05-09 11:19AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.16 | 0.00 | - | 3 | 305 | 55.27% |
| AAPL241018P00090000 | 2024-05-09 11:55AM EDT | 2024-10-18 | 0.04 | 0.01 | 0.16 | 0.00 | - | 50 | 88 | 53.42% |
| AAPL241115P00090000 | 2024-05-31 3:06PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.15 | -0.01 | -20.00% | 10 | 216 | 48.34% |
| AAPL241220P00090000 | 2024-05-30 2:07PM EDT | 2024-12-20 | 0.05 | 0.03 | 0.07 | 0.00 | - | 30 | 3,076 | 40.14% |
| AAPL250117P00090000 | 2024-05-31 1:35PM EDT | 2025-01-17 | 0.08 | 0.06 | 0.08 | 0.00 | - | 26 | 33,460 | 38.18% |
| AAPL250321P00090000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 0.16 | 0.10 | 0.18 | 0.00 | - | 1 | 30 | 37.45% |
| AAPL250620P00090000 | 2024-05-30 10:05AM EDT | 2025-06-20 | 0.22 | 0.22 | 0.26 | 0.00 | - | 5 | 312 | 34.42% |
| AAPL250919P00090000 | 2024-05-31 12:19PM EDT | 2025-09-19 | 0.40 | 0.29 | 0.42 | 0.00 | - | 1 | 649 | 33.25% |
| AAPL251219P00090000 | 2024-05-16 10:50AM EDT | 2025-12-19 | 0.50 | 0.40 | 0.62 | 0.00 | - | 20 | 2,912 | 32.50% |
| AAPL260116P00090000 | 2024-05-13 2:11PM EDT | 2026-01-16 | 0.67 | 0.48 | 0.64 | 0.00 | - | 41 | 926 | 31.91% |
| AAPL260618P00090000 | 2024-05-22 9:30AM EDT | 2026-06-18 | 0.88 | 0.79 | 0.95 | 0.00 | - | 10 | 544 | 30.58% |
| AAPL261218P00090000 | 2024-05-20 12:12PM EDT | 2026-12-18 | 1.27 | 0.93 | 1.53 | 0.00 | - | 1 | 26 | 30.19% |
© 2024 Yahoo. All rights reserved.