Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00195000 | 2024-10-07 3:13PM EDT | 2024-10-11 | 27.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241018C00195000 | 2024-10-07 3:55PM EDT | 2024-10-18 | 27.34 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL241025C00195000 | 2024-10-07 3:55PM EDT | 2024-10-25 | 27.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL241101C00195000 | 2024-10-07 12:10PM EDT | 2024-11-01 | 30.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL241108C00195000 | 2024-10-07 3:49PM EDT | 2024-11-08 | 29.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL241115C00195000 | 2024-10-07 3:59PM EDT | 2024-11-15 | 28.95 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AAPL241122C00195000 | 2024-10-07 3:54PM EDT | 2024-11-22 | 29.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL241220C00195000 | 2024-10-07 3:55PM EDT | 2024-12-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| AAPL250117C00195000 | 2024-10-07 2:31PM EDT | 2025-01-17 | 33.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL250221C00195000 | 2024-10-07 12:23PM EDT | 2025-02-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250321C00195000 | 2024-10-07 2:48PM EDT | 2025-03-21 | 36.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250417C00195000 | 2024-10-07 12:51PM EDT | 2025-04-17 | 38.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00195000 | 2024-10-07 12:10PM EDT | 2025-06-20 | 41.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250815C00195000 | 2024-10-07 2:51PM EDT | 2025-08-15 | 42.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00195000 | 2024-10-07 3:03PM EDT | 2025-09-19 | 43.49 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| AAPL251219C00195000 | 2024-10-04 3:13PM EDT | 2025-12-19 | 48.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00195000 | 2024-10-07 1:51PM EDT | 2026-01-16 | 48.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL260618C00195000 | 2024-10-04 2:18PM EDT | 2026-06-18 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00195000 | 2024-10-04 3:55PM EDT | 2026-12-18 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL270115C00195000 | 2024-10-04 12:24PM EDT | 2027-01-15 | 59.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00195000 | 2024-10-07 3:24PM EDT | 2024-10-11 | 0.04 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| AAPL241018P00195000 | 2024-10-07 3:58PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 12.50% |
| AAPL241025P00195000 | 2024-10-07 3:56PM EDT | 2024-10-25 | 0.34 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| AAPL241101P00195000 | 2024-10-07 3:55PM EDT | 2024-11-01 | 0.75 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 12.50% |
| AAPL241108P00195000 | 2024-10-07 3:56PM EDT | 2024-11-08 | 1.14 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| AAPL241115P00195000 | 2024-10-07 3:58PM EDT | 2024-11-15 | 1.40 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| AAPL241122P00195000 | 2024-10-07 3:42PM EDT | 2024-11-22 | 1.51 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| AAPL241220P00195000 | 2024-10-07 3:59PM EDT | 2024-12-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| AAPL250117P00195000 | 2024-10-07 3:56PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| AAPL250221P00195000 | 2024-10-07 3:57PM EDT | 2025-02-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| AAPL250321P00195000 | 2024-10-07 3:03PM EDT | 2025-03-21 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250417P00195000 | 2024-10-07 3:28PM EDT | 2025-04-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250620P00195000 | 2024-10-07 3:41PM EDT | 2025-06-20 | 7.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL250815P00195000 | 2024-10-04 2:13PM EDT | 2025-08-15 | 7.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AAPL250919P00195000 | 2024-10-07 12:44PM EDT | 2025-09-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219P00195000 | 2024-10-02 11:56AM EDT | 2025-12-19 | 9.66 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| AAPL260116P00195000 | 2024-10-07 2:53PM EDT | 2026-01-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AAPL260618P00195000 | 2024-09-27 1:03PM EDT | 2026-06-18 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL261218P00195000 | 2024-10-07 11:08AM EDT | 2026-12-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL270115P00195000 | 2024-10-01 9:37AM EDT | 2027-01-15 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.