Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00160000 | 2024-10-04 12:06PM EDT | 2024-10-11 | 65.45 | 61.15 | 62.50 | 0.00 | - | 10 | 37 | 126.56% |
| AAPL241018C00160000 | 2024-10-04 12:16PM EDT | 2024-10-18 | 65.27 | 61.35 | 62.25 | 0.00 | - | 10 | 581 | 79.30% |
| AAPL241025C00160000 | 2024-10-07 11:51AM EDT | 2024-10-25 | 65.30 | 61.20 | 62.45 | -3.70 | -5.36% | 23 | 26 | 64.84% |
| AAPL241101C00160000 | 2024-09-30 9:34AM EDT | 2024-11-01 | 73.50 | 61.35 | 62.70 | 0.00 | - | 1 | 37 | 63.62% |
| AAPL241115C00160000 | 2024-10-07 2:23PM EDT | 2024-11-15 | 64.81 | 62.45 | 63.10 | -0.39 | -0.60% | 2 | 1,528 | 64.26% |
| AAPL241220C00160000 | 2024-10-07 11:51AM EDT | 2024-12-20 | 66.55 | 63.45 | 63.85 | -0.23 | -0.34% | 23 | 1,056 | 54.05% |
| AAPL250117C00160000 | 2024-10-07 2:23PM EDT | 2025-01-17 | 64.90 | 64.00 | 65.00 | -2.57 | -3.81% | 4 | 9,407 | 50.91% |
| AAPL250221C00160000 | 2024-09-30 11:25AM EDT | 2025-02-21 | 75.10 | 65.05 | 66.55 | 0.00 | - | 31 | 35 | 52.23% |
| AAPL250321C00160000 | 2024-10-07 1:56PM EDT | 2025-03-21 | 67.80 | 65.10 | 66.90 | -1.35 | -1.95% | 1,000 | 2,586 | 48.79% |
| AAPL250417C00160000 | 2024-10-01 12:32PM EDT | 2025-04-17 | 70.00 | 66.15 | 68.15 | 0.00 | - | 1 | 3 | 48.90% |
| AAPL250620C00160000 | 2024-10-07 12:44PM EDT | 2025-06-20 | 70.94 | 67.50 | 69.45 | -0.40 | -0.56% | 1 | 2,999 | 45.47% |
| AAPL250815C00160000 | 2024-09-13 1:19PM EDT | 2025-08-15 | 71.56 | 67.85 | 70.50 | 0.00 | - | 14 | 37 | 43.38% |
| AAPL250919C00160000 | 2024-10-01 11:08AM EDT | 2025-09-19 | 73.00 | 70.50 | 70.95 | 0.00 | - | 2 | 385 | 42.00% |
| AAPL251219C00160000 | 2024-10-07 9:30AM EDT | 2025-12-19 | 75.33 | 72.50 | 73.20 | -0.57 | -0.75% | 3 | 1,297 | 41.12% |
| AAPL260116C00160000 | 2024-10-07 9:30AM EDT | 2026-01-16 | 75.72 | 73.20 | 73.85 | +1.12 | +1.50% | 3 | 510 | 40.88% |
| AAPL260618C00160000 | 2024-10-01 2:36PM EDT | 2026-06-18 | 79.16 | 76.25 | 77.15 | -0.39 | -0.49% | 30 | 959 | 39.81% |
| AAPL261218C00160000 | 2024-10-07 1:43PM EDT | 2026-12-18 | 82.22 | 79.65 | 81.20 | -0.97 | -1.17% | 3 | 564 | 39.47% |
| AAPL270115C00160000 | 2024-10-04 12:05PM EDT | 2027-01-15 | 83.66 | 79.55 | 82.15 | 0.00 | - | 2 | 13 | 39.82% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00160000 | 2024-10-04 11:24AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 326 | 108.98% |
| AAPL241018P00160000 | 2024-10-07 3:17PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.03 | 0.00 | - | 284 | 7,991 | 65.63% |
| AAPL241025P00160000 | 2024-10-07 2:57PM EDT | 2024-10-25 | 0.03 | 0.03 | 0.05 | 0.00 | - | 7 | 1,508 | 55.86% |
| AAPL241101P00160000 | 2024-10-04 3:31PM EDT | 2024-11-01 | 0.08 | 0.07 | 0.12 | 0.00 | - | 1 | 49 | 52.93% |
| AAPL241108P00160000 | 2024-10-07 10:12AM EDT | 2024-11-08 | 0.12 | 0.11 | 0.16 | 0.00 | - | 20 | 5 | 50.39% |
| AAPL241115P00160000 | 2024-10-07 3:55PM EDT | 2024-11-15 | 0.21 | 0.19 | 0.21 | +0.03 | +16.67% | 3 | 3,869 | 47.66% |
| AAPL241122P00160000 | 2024-10-07 11:10AM EDT | 2024-11-22 | 0.25 | 0.17 | 0.24 | +0.07 | +38.89% | 3 | 1 | 44.87% |
| AAPL241220P00160000 | 2024-10-07 2:52PM EDT | 2024-12-20 | 0.41 | 0.40 | 0.43 | +0.07 | +20.59% | 36 | 11,901 | 39.11% |
| AAPL250117P00160000 | 2024-10-07 3:56PM EDT | 2025-01-17 | 0.58 | 0.56 | 0.60 | +0.11 | +23.40% | 76 | 28,152 | 35.47% |
| AAPL250221P00160000 | 2024-10-07 2:48PM EDT | 2025-02-21 | 0.94 | 0.94 | 0.99 | +0.05 | +5.62% | 1 | 658 | 33.92% |
| AAPL250321P00160000 | 2024-10-07 3:55PM EDT | 2025-03-21 | 1.24 | 1.20 | 1.27 | +0.26 | +26.53% | 25 | 5,625 | 32.69% |
| AAPL250417P00160000 | 2024-10-03 3:41PM EDT | 2025-04-17 | 1.37 | 1.39 | 1.53 | 0.00 | - | 1,305 | 1,616 | 31.69% |
| AAPL250620P00160000 | 2024-10-07 3:01PM EDT | 2025-06-20 | 2.19 | 2.15 | 2.27 | +0.18 | +8.96% | 45 | 9,237 | 30.38% |
| AAPL250815P00160000 | 2024-09-27 9:30AM EDT | 2025-08-15 | 2.66 | 2.69 | 2.83 | +0.42 | +18.75% | 1 | 47 | 29.28% |
| AAPL250919P00160000 | 2024-10-07 3:55PM EDT | 2025-09-19 | 3.05 | 2.96 | 3.15 | +0.40 | +15.09% | 4 | 2,602 | 28.66% |
| AAPL251219P00160000 | 2024-10-04 3:20PM EDT | 2025-12-19 | 3.62 | 3.95 | 4.10 | 0.00 | - | 2 | 6,879 | 27.70% |
| AAPL260116P00160000 | 2024-10-07 3:58PM EDT | 2026-01-16 | 4.24 | 4.10 | 4.35 | +0.44 | +11.58% | 6 | 3,372 | 27.38% |
| AAPL260618P00160000 | 2024-09-30 3:55PM EDT | 2026-06-18 | 4.65 | 5.45 | 5.70 | 0.00 | - | 3 | 7,884 | 26.08% |
| AAPL261218P00160000 | 2024-10-07 12:11PM EDT | 2026-12-18 | 6.60 | 6.85 | 7.45 | +0.05 | +0.76% | 3 | 1,166 | 25.34% |
| AAPL270115P00160000 | 2024-10-07 1:02PM EDT | 2027-01-15 | 6.88 | 7.10 | 7.95 | -0.02 | -0.29% | 1 | 33 | 25.56% |
© 2024 Yahoo. All rights reserved.