Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00005000 | 2024-10-10 3:54PM EDT | 2024-10-18 | 224.25 | 222.20 | 223.30 | 0.00 | - | 1 | 29 | 1,342.19% |
| AAPL241115C00005000 | 2024-07-11 9:50AM EDT | 2024-11-15 | 225.72 | 209.90 | 212.40 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220C00005000 | 2024-10-09 9:57AM EDT | 2024-12-20 | 221.15 | 221.90 | 223.75 | 0.00 | - | 1 | 2 | 415.63% |
| AAPL250117C00005000 | 2024-09-17 2:02PM EDT | 2025-01-17 | 211.23 | 221.90 | 223.70 | 0.00 | - | 1 | 15 | 345.31% |
| AAPL250321C00005000 | 2024-10-09 11:47AM EDT | 2025-03-21 | 223.44 | 221.90 | 224.50 | 0.00 | - | 2 | 2 | 318.55% |
| AAPL250620C00005000 | 2024-09-26 2:27PM EDT | 2025-06-20 | 222.60 | 221.90 | 223.95 | 0.00 | - | 4 | 870 | 229.30% |
| AAPL251219C00005000 | 2024-10-08 9:40AM EDT | 2025-12-19 | 219.29 | 220.75 | 224.50 | 0.00 | - | 1 | 1 | 138.67% |
| AAPL260116C00005000 | 2024-07-19 1:12PM EDT | 2026-01-16 | 218.62 | 219.05 | 222.85 | 0.00 | - | 2 | 0 | 162.89% |
| AAPL260618C00005000 | 2024-10-04 10:45AM EDT | 2026-06-18 | 220.00 | 220.75 | 224.50 | 0.00 | - | 1 | 5 | 116.41% |
| AAPL261218C00005000 | 2024-10-07 1:16PM EDT | 2026-12-18 | 219.33 | 220.75 | 224.50 | 0.00 | - | 11 | 14 | 102.34% |
| AAPL270115C00005000 | 2024-10-09 2:23PM EDT | 2027-01-15 | 224.00 | 220.65 | 224.50 | 0.00 | - | 1 | 11 | 89.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00005000 | 2024-07-25 11:54AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 900.00% |
| AAPL241115P00005000 | 2024-07-31 3:47PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 387.50% |
| AAPL250117P00005000 | 2024-08-09 10:22AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,110 | 225.00% |
| AAPL250321P00005000 | 2024-08-19 11:44AM EDT | 2025-03-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,000 | 5,030 | 198.44% |
| AAPL260618P00005000 | 2024-08-21 3:10PM EDT | 2026-06-18 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 1 | 120.70% |
| AAPL261218P00005000 | 2024-10-02 11:50AM EDT | 2026-12-18 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 23 | 99.61% |
| AAPL270115P00005000 | 2024-09-27 1:02PM EDT | 2027-01-15 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 98.83% |
© 2024 Yahoo. All rights reserved.