Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00240000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 4,514 | 13,640 | 37.21% |
| AAPL240920C00240000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.48 | 0.45 | 0.49 | -0.01 | -2.04% | 3,083 | 65,954 | 31.35% |
| AAPL240927C00240000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 0.80 | 0.76 | 0.87 | -0.05 | -5.88% | 3,375 | 20,294 | 29.40% |
| AAPL241004C00240000 | 2024-09-06 3:55PM EDT | 2024-10-04 | 1.08 | 1.07 | 1.20 | -0.08 | -6.90% | 561 | 2,393 | 27.87% |
| AAPL241011C00240000 | 2024-09-06 3:40PM EDT | 2024-10-11 | 1.51 | 1.34 | 1.75 | -0.04 | -2.58% | 1,004 | 305 | 28.17% |
| AAPL241018C00240000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 1.87 | 1.84 | 1.94 | -0.08 | -4.10% | 1,962 | 24,935 | 26.63% |
| AAPL241025C00240000 | 2024-09-06 3:54PM EDT | 2024-10-25 | 2.20 | 2.04 | 2.67 | +2.20 | - | 51 | 29 | 27.83% |
| AAPL241115C00240000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 4.15 | 4.05 | 4.20 | -0.20 | -4.60% | 2,895 | 17,670 | 28.28% |
| AAPL241220C00240000 | 2024-09-06 3:48PM EDT | 2024-12-20 | 5.85 | 5.75 | 5.90 | -0.05 | -0.85% | 551 | 20,320 | 27.26% |
| AAPL250117C00240000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 7.00 | 7.05 | 7.20 | -0.25 | -3.45% | 2,011 | 32,618 | 26.93% |
| AAPL250221C00240000 | 2024-09-06 2:32PM EDT | 2025-02-21 | 8.90 | 9.00 | 9.55 | -0.55 | -5.82% | 41 | 1,268 | 28.19% |
| AAPL250321C00240000 | 2024-09-06 3:55PM EDT | 2025-03-21 | 10.30 | 10.40 | 10.65 | -0.50 | -4.63% | 43 | 3,453 | 27.88% |
| AAPL250417C00240000 | 2024-09-06 2:30PM EDT | 2025-04-17 | 11.43 | 11.45 | 11.90 | -0.97 | -7.82% | 40 | 327 | 28.03% |
| AAPL250620C00240000 | 2024-09-06 3:55PM EDT | 2025-06-20 | 14.60 | 14.65 | 14.85 | -1.15 | -7.30% | 13 | 13,154 | 28.58% |
| AAPL250815C00240000 | 2024-09-06 11:01AM EDT | 2025-08-15 | 17.75 | 16.85 | 17.30 | -0.40 | -2.20% | 25 | 301 | 29.06% |
| AAPL250919C00240000 | 2024-09-06 3:58PM EDT | 2025-09-19 | 18.30 | 18.10 | 18.75 | -0.55 | -2.92% | 1 | 2,114 | 29.31% |
| AAPL251219C00240000 | 2024-09-06 3:48PM EDT | 2025-12-19 | 21.90 | 21.55 | 22.25 | -0.84 | -3.69% | 10 | 1,655 | 29.83% |
| AAPL260116C00240000 | 2024-09-06 10:52AM EDT | 2026-01-16 | 22.83 | 22.40 | 23.30 | -0.65 | -2.77% | 37 | 3,548 | 30.00% |
| AAPL260618C00240000 | 2024-09-06 3:40PM EDT | 2026-06-18 | 27.66 | 27.05 | 27.90 | -0.78 | -2.74% | 4 | 1,115 | 30.14% |
| AAPL261218C00240000 | 2024-09-06 3:40PM EDT | 2026-12-18 | 32.61 | 31.85 | 33.20 | -0.70 | -2.10% | 96 | 4,336 | 30.61% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00240000 | 2024-09-06 3:00PM EDT | 2024-09-13 | 19.37 | 18.25 | 20.00 | +1.29 | +7.13% | 33 | 10 | 52.78% |
| AAPL240920P00240000 | 2024-09-06 3:20PM EDT | 2024-09-20 | 19.23 | 19.05 | 19.65 | +2.63 | +15.84% | 72 | 8,051 | 31.03% |
| AAPL240927P00240000 | 2024-09-06 11:27AM EDT | 2024-09-27 | 19.15 | 17.50 | 20.75 | +2.40 | +14.33% | 3 | 96 | 35.39% |
| AAPL241004P00240000 | 2024-09-06 3:27PM EDT | 2024-10-04 | 19.15 | 18.55 | 20.80 | -1.70 | -8.15% | 4 | 115 | 30.79% |
| AAPL241011P00240000 | 2024-09-06 12:27PM EDT | 2024-10-11 | 19.75 | 18.70 | 20.10 | +6.25 | +46.30% | 6 | 3 | 22.93% |
| AAPL241018P00240000 | 2024-09-06 3:46PM EDT | 2024-10-18 | 19.95 | 19.55 | 20.20 | +1.23 | +6.57% | 19 | 1,131 | 21.53% |
| AAPL241025P00240000 | 2024-09-06 11:27AM EDT | 2024-10-25 | 19.92 | 18.90 | 22.00 | +19.92 | - | 8 | 0 | 28.48% |
| AAPL241115P00240000 | 2024-09-06 3:17PM EDT | 2024-11-15 | 21.35 | 21.00 | 22.00 | -1.05 | -4.69% | 102 | 747 | 23.76% |
| AAPL241220P00240000 | 2024-09-06 3:28PM EDT | 2024-12-20 | 22.00 | 21.90 | 22.75 | +0.95 | +4.51% | 6 | 688 | 21.41% |
| AAPL250117P00240000 | 2024-09-06 3:48PM EDT | 2025-01-17 | 22.82 | 22.55 | 23.40 | +1.77 | +8.41% | 12 | 2,358 | 20.51% |
| AAPL250221P00240000 | 2024-09-05 10:21AM EDT | 2025-02-21 | 21.10 | 23.30 | 26.10 | 0.00 | - | 2 | 45 | 23.44% |
| AAPL250321P00240000 | 2024-09-06 3:26PM EDT | 2025-03-21 | 24.68 | 24.25 | 25.25 | +5.68 | +29.89% | 21 | 250 | 20.22% |
| AAPL250417P00240000 | 2024-09-03 3:47PM EDT | 2025-04-17 | 24.68 | 23.95 | 25.75 | 0.00 | - | 1 | 7 | 19.77% |
| AAPL250620P00240000 | 2024-09-06 10:24AM EDT | 2025-06-20 | 25.80 | 26.95 | 27.50 | +0.10 | +0.39% | 1 | 840 | 19.88% |
| AAPL250815P00240000 | 2024-08-30 1:13PM EDT | 2025-08-15 | 23.45 | 27.60 | 29.25 | 0.00 | - | 19 | 113 | 20.37% |
| AAPL250919P00240000 | 2024-08-30 3:13PM EDT | 2025-09-19 | 24.03 | 28.85 | 29.80 | 0.00 | - | 1 | 173 | 20.04% |
| AAPL251219P00240000 | 2024-08-29 10:17AM EDT | 2025-12-19 | 24.95 | 30.80 | 31.75 | 0.00 | - | 354 | 916 | 20.03% |
| AAPL260116P00240000 | 2024-09-04 1:15PM EDT | 2026-01-16 | 31.20 | 30.80 | 32.30 | 0.00 | - | 2 | 1,383 | 20.01% |
| AAPL260618P00240000 | 2024-08-29 11:13AM EDT | 2026-06-18 | 27.50 | 33.20 | 34.95 | 0.00 | - | 7 | 79 | 19.80% |
| AAPL261218P00240000 | 2024-09-06 9:38AM EDT | 2026-12-18 | 34.57 | 35.15 | 37.10 | -1.33 | -3.70% | 1 | 1,583 | 19.13% |
© 2024 Yahoo. All rights reserved.