Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906C00135000 | 2024-08-22 12:36PM EDT | 2024-09-06 | 91.85 | 93.65 | 94.55 | 0.00 | - | - | 4 | 170.70% |
| AAPL240920C00135000 | 2024-08-30 10:34AM EDT | 2024-09-20 | 94.44 | 94.00 | 94.80 | +2.19 | +2.37% | 2 | 328 | 113.18% |
| AAPL241018C00135000 | 2024-08-09 3:37PM EDT | 2024-10-18 | 82.78 | 93.85 | 96.15 | 0.00 | - | 16 | 84 | 85.84% |
| AAPL241115C00135000 | 2024-08-30 3:25PM EDT | 2024-11-15 | 95.25 | 94.95 | 96.75 | -3.55 | -3.59% | 22 | 714 | 77.71% |
| AAPL241220C00135000 | 2024-08-27 11:35AM EDT | 2024-12-20 | 95.35 | 95.75 | 96.90 | 0.00 | - | 16 | 502 | 67.87% |
| AAPL250117C00135000 | 2024-08-30 3:05PM EDT | 2025-01-17 | 96.12 | 96.25 | 97.10 | -2.93 | -2.96% | 7 | 8,682 | 62.81% |
| AAPL250321C00135000 | 2024-08-21 10:40AM EDT | 2025-03-21 | 96.90 | 97.35 | 98.25 | 0.00 | - | 1 | 87 | 57.21% |
| AAPL250620C00135000 | 2024-07-31 3:04PM EDT | 2025-06-20 | 93.70 | 98.45 | 99.80 | 0.00 | - | 2 | 570 | 51.87% |
| AAPL250919C00135000 | 2024-08-05 9:59AM EDT | 2025-09-19 | 81.00 | 99.10 | 102.10 | 0.00 | - | 2 | 81 | 52.73% |
| AAPL251219C00135000 | 2024-08-29 10:28AM EDT | 2025-12-19 | 104.50 | 100.90 | 104.00 | 0.00 | - | 6 | 1,159 | 51.25% |
| AAPL260116C00135000 | 2024-08-06 12:11PM EDT | 2026-01-16 | 83.95 | 101.70 | 104.40 | 0.00 | - | 8 | 328 | 50.56% |
| AAPL260618C00135000 | 2024-08-15 9:56AM EDT | 2026-06-18 | 100.35 | 103.65 | 105.90 | 0.00 | - | 6 | 512 | 46.70% |
| AAPL261218C00135000 | 2024-08-19 12:49PM EDT | 2026-12-18 | 103.50 | 105.25 | 108.70 | 0.00 | - | 4 | 732 | 45.14% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906P00135000 | 2024-08-09 12:32PM EDT | 2024-09-06 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 35 | 128.13% |
| AAPL240913P00135000 | 2024-08-20 1:47PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 87.50% |
| AAPL240920P00135000 | 2024-08-30 2:11PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 10,120 | 70.31% |
| AAPL240927P00135000 | 2024-08-28 11:16AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 729 | 66.41% |
| AAPL241004P00135000 | 2024-08-27 10:10AM EDT | 2024-10-04 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 60.55% |
| AAPL241018P00135000 | 2024-08-30 1:50PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 15 | 5,087 | 55.08% |
| AAPL241115P00135000 | 2024-08-28 2:54PM EDT | 2024-11-15 | 0.15 | 0.10 | 0.13 | 0.00 | - | 1 | 1,524 | 49.61% |
| AAPL241220P00135000 | 2024-08-30 3:50PM EDT | 2024-12-20 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 58 | 2,586 | 43.41% |
| AAPL250117P00135000 | 2024-08-28 2:32PM EDT | 2025-01-17 | 0.23 | 0.21 | 0.26 | -0.04 | -14.81% | 1 | 18,119 | 40.23% |
| AAPL250221P00135000 | 2024-08-26 10:26AM EDT | 2025-02-21 | 0.43 | 0.35 | 0.43 | 0.00 | - | 1 | 26 | 38.84% |
| AAPL250321P00135000 | 2024-08-30 12:57PM EDT | 2025-03-21 | 0.47 | 0.43 | 0.48 | 0.00 | - | 10 | 3,119 | 36.69% |
| AAPL250417P00135000 | 2024-08-16 3:51PM EDT | 2025-04-17 | 0.69 | 0.48 | 0.69 | 0.00 | - | 6 | 6 | 36.69% |
| AAPL250620P00135000 | 2024-08-27 11:00AM EDT | 2025-06-20 | 0.84 | 0.81 | 0.88 | -0.04 | -4.55% | 6 | 3,422 | 33.91% |
| AAPL250815P00135000 | 2024-08-28 11:06AM EDT | 2025-08-15 | 1.14 | 0.84 | 1.37 | 0.00 | - | 1 | 25 | 33.96% |
| AAPL250919P00135000 | 2024-08-21 9:46AM EDT | 2025-09-19 | 1.31 | 1.07 | 1.43 | 0.00 | - | 5 | 233 | 32.67% |
| AAPL251219P00135000 | 2024-08-05 9:30AM EDT | 2025-12-19 | 2.87 | 1.43 | 2.07 | 0.00 | - | 3 | 896 | 31.92% |
| AAPL260116P00135000 | 2024-08-30 1:13PM EDT | 2026-01-16 | 1.90 | 1.57 | 2.12 | -0.02 | -1.04% | 2 | 2,043 | 31.20% |
| AAPL260618P00135000 | 2024-08-27 2:02PM EDT | 2026-06-18 | 2.66 | 2.44 | 2.72 | 0.00 | - | 2 | 761 | 29.05% |
| AAPL261218P00135000 | 2024-08-29 9:57AM EDT | 2026-12-18 | 3.30 | 2.87 | 3.65 | 0.00 | - | 4 | 1,623 | 27.78% |
© 2024 Yahoo. All rights reserved.