Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00105000 | 2024-10-04 10:09AM EDT | 2024-10-18 | 120.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AAPL241025C00105000 | 2024-10-04 12:28PM EDT | 2024-10-25 | 120.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241101C00105000 | 2024-10-04 3:41PM EDT | 2024-11-01 | 121.62 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| AAPL241115C00105000 | 2024-09-25 10:30AM EDT | 2024-11-15 | 121.90 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
| AAPL241220C00105000 | 2024-09-17 10:54AM EDT | 2024-12-20 | 113.05 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| AAPL250117C00105000 | 2024-10-04 3:14PM EDT | 2025-01-17 | 121.96 | 0.00 | 0.00 | 0.00 | - | 3 | 709 | 0.00% |
| AAPL250221C00105000 | 2024-09-06 11:29AM EDT | 2025-02-21 | 118.64 | 123.20 | 124.85 | 0.00 | - | 1 | 2 | 83.11% |
| AAPL250321C00105000 | 2024-08-05 10:14AM EDT | 2025-03-21 | 107.85 | 117.10 | 119.85 | 0.00 | - | 1 | 143 | 0.00% |
| AAPL250620C00105000 | 2024-10-03 10:10AM EDT | 2025-06-20 | 124.25 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| AAPL250815C00105000 | 2024-08-12 1:53PM EDT | 2025-08-15 | 116.55 | 119.85 | 123.55 | 0.00 | - | - | 1 | 52.31% |
| AAPL250919C00105000 | 2024-08-05 11:21AM EDT | 2025-09-19 | 112.98 | 119.40 | 121.50 | 0.00 | - | 1 | 7 | 0.00% |
| AAPL251219C00105000 | 2024-08-13 3:08PM EDT | 2025-12-19 | 122.00 | 121.70 | 124.55 | 0.00 | - | 1 | 173 | 48.93% |
| AAPL260116C00105000 | 2024-09-30 12:35PM EDT | 2026-01-16 | 131.80 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
| AAPL260618C00105000 | 2024-08-05 3:25PM EDT | 2026-06-18 | 109.53 | 121.15 | 124.55 | 0.00 | - | 6 | 98 | 41.16% |
| AAPL261218C00105000 | 2024-09-10 10:27AM EDT | 2026-12-18 | 122.82 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00105000 | 2024-10-01 9:45AM EDT | 2024-10-11 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL241018P00105000 | 2024-09-20 2:16PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 465 | 388 | 50.00% |
| AAPL241025P00105000 | 2024-10-03 12:09PM EDT | 2024-10-25 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL241115P00105000 | 2024-10-04 3:54PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 255 | 50.00% |
| AAPL241220P00105000 | 2024-10-01 1:26PM EDT | 2024-12-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 25.00% |
| AAPL250117P00105000 | 2024-10-02 1:31PM EDT | 2025-01-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 20,988 | 25.00% |
| AAPL250221P00105000 | 2024-09-19 10:23AM EDT | 2025-02-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 37 | 25.00% |
| AAPL250321P00105000 | 2024-09-30 2:32PM EDT | 2025-03-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 446 | 25.00% |
| AAPL250620P00105000 | 2024-09-30 2:34PM EDT | 2025-06-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 2,155 | 25.00% |
| AAPL250815P00105000 | 2024-10-04 10:10AM EDT | 2025-08-15 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 12.50% |
| AAPL250919P00105000 | 2024-09-30 2:39PM EDT | 2025-09-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 469 | 12.50% |
| AAPL251219P00105000 | 2024-08-27 9:34AM EDT | 2025-12-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 151 | 355 | 12.50% |
| AAPL260116P00105000 | 2024-10-03 9:30AM EDT | 2026-01-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 9,315 | 12.50% |
| AAPL260618P00105000 | 2024-09-16 10:24AM EDT | 2026-06-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 1,541 | 12.50% |
| AAPL261218P00105000 | 2024-09-27 1:37PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 459 | 12.50% |
© 2024 Yahoo. All rights reserved.