Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00150000 | 2024-10-10 3:29PM EDT | 2024-10-18 | 79.05 | 77.50 | 78.35 | 0.00 | - | 1 | 362 | 166.21% |
| AAPL241025C00150000 | 2024-10-10 1:35PM EDT | 2024-10-25 | 78.30 | 77.35 | 78.40 | -0.68 | -0.86% | 100 | 394 | 110.35% |
| AAPL241101C00150000 | 2024-09-23 12:11PM EDT | 2024-11-01 | 78.97 | 77.35 | 78.95 | 0.00 | - | 1 | 30 | 98.63% |
| AAPL241115C00150000 | 2024-10-11 12:44PM EDT | 2024-11-15 | 78.27 | 77.95 | 78.55 | -0.59 | -0.75% | 1 | 531 | 77.83% |
| AAPL241220C00150000 | 2024-10-02 10:17AM EDT | 2024-12-20 | 76.60 | 78.65 | 79.30 | 0.00 | - | 1 | 16,785 | 63.20% |
| AAPL250117C00150000 | 2024-10-11 2:16PM EDT | 2025-01-17 | 80.53 | 79.55 | 79.95 | +0.04 | +0.05% | 1 | 14,329 | 59.09% |
| AAPL250221C00150000 | 2024-09-25 1:24PM EDT | 2025-02-21 | 78.65 | 79.75 | 82.10 | 0.00 | - | 1 | 16 | 56.83% |
| AAPL250321C00150000 | 2024-10-09 12:39PM EDT | 2025-03-21 | 82.50 | 80.70 | 81.65 | 0.00 | - | 10 | 1,846 | 52.69% |
| AAPL250417C00150000 | 2024-09-16 1:55PM EDT | 2025-04-17 | 71.20 | 81.10 | 83.35 | 0.00 | - | 2 | 47 | 52.65% |
| AAPL250620C00150000 | 2024-10-08 3:19PM EDT | 2025-06-20 | 80.90 | 82.45 | 83.45 | 0.00 | - | 9 | 1,352 | 49.04% |
| AAPL250815C00150000 | 2024-10-04 10:41AM EDT | 2025-08-15 | 82.00 | 82.55 | 86.05 | 0.00 | - | 3 | 51 | 50.58% |
| AAPL250919C00150000 | 2024-10-10 12:55PM EDT | 2025-09-19 | 85.67 | 84.55 | 85.55 | 0.00 | - | 4 | 3,689 | 46.83% |
| AAPL251219C00150000 | 2024-10-09 10:04AM EDT | 2025-12-19 | 85.75 | 86.45 | 86.95 | 0.00 | - | 8 | 2,135 | 44.28% |
| AAPL260116C00150000 | 2024-10-11 9:44AM EDT | 2026-01-16 | 87.45 | 85.25 | 87.60 | -1.90 | -2.13% | 26 | 2,127 | 44.08% |
| AAPL260618C00150000 | 2024-10-09 11:40AM EDT | 2026-06-18 | 91.25 | 89.00 | 91.05 | 0.00 | - | 10 | 514 | 43.29% |
| AAPL261218C00150000 | 2024-10-11 2:35PM EDT | 2026-12-18 | 93.90 | 92.55 | 93.50 | +0.40 | +0.43% | 6 | 953 | 41.02% |
| AAPL270115C00150000 | 2024-10-09 12:31PM EDT | 2027-01-15 | 94.80 | 93.25 | 94.95 | 0.00 | - | 10 | 818 | 42.04% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00150000 | 2024-10-11 11:43AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,888 | 103.13% |
| AAPL241025P00150000 | 2024-10-10 2:54PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 447 | 68.75% |
| AAPL241101P00150000 | 2024-10-08 10:23AM EDT | 2024-11-01 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 123 | 66.02% |
| AAPL241108P00150000 | 2024-10-01 3:59PM EDT | 2024-11-08 | 0.07 | 0.00 | 0.17 | 0.00 | - | - | 1 | 63.67% |
| AAPL241115P00150000 | 2024-10-11 11:09AM EDT | 2024-11-15 | 0.08 | 0.07 | 0.09 | 0.00 | - | 13 | 4,066 | 56.25% |
| AAPL241220P00150000 | 2024-10-11 3:38PM EDT | 2024-12-20 | 0.18 | 0.19 | 0.21 | -0.03 | -14.29% | 12 | 7,893 | 44.87% |
| AAPL250117P00150000 | 2024-10-11 3:46PM EDT | 2025-01-17 | 0.27 | 0.28 | 0.31 | -0.04 | -12.90% | 118 | 16,059 | 40.11% |
| AAPL250221P00150000 | 2024-10-10 3:22PM EDT | 2025-02-21 | 0.50 | 0.43 | 0.54 | 0.00 | - | 1 | 515 | 37.70% |
| AAPL250321P00150000 | 2024-10-11 1:30PM EDT | 2025-03-21 | 0.63 | 0.64 | 0.69 | -0.03 | -4.55% | 1 | 9,851 | 35.79% |
| AAPL250417P00150000 | 2024-10-11 12:47PM EDT | 2025-04-17 | 0.79 | 0.76 | 0.86 | -0.12 | -13.19% | 6 | 709 | 34.55% |
| AAPL250620P00150000 | 2024-10-11 2:44PM EDT | 2025-06-20 | 1.22 | 1.23 | 1.28 | -0.02 | -1.61% | 33 | 11,922 | 32.37% |
| AAPL250815P00150000 | 2024-10-11 10:11AM EDT | 2025-08-15 | 1.63 | 1.62 | 1.73 | -0.02 | -1.21% | 1 | 433 | 31.35% |
| AAPL250919P00150000 | 2024-10-10 3:28PM EDT | 2025-09-19 | 1.81 | 1.82 | 1.90 | 0.00 | - | 8 | 1,229 | 30.37% |
| AAPL251219P00150000 | 2024-10-09 11:11AM EDT | 2025-12-19 | 2.56 | 2.40 | 2.71 | 0.00 | - | 5 | 3,729 | 29.55% |
| AAPL260116P00150000 | 2024-10-11 10:33AM EDT | 2026-01-16 | 2.72 | 2.71 | 2.85 | 0.00 | - | 2 | 8,913 | 29.03% |
| AAPL260618P00150000 | 2024-10-01 2:33PM EDT | 2026-06-18 | 4.08 | 3.60 | 3.80 | 0.00 | - | 1 | 1,727 | 27.30% |
| AAPL261218P00150000 | 2024-10-11 2:45PM EDT | 2026-12-18 | 4.70 | 4.65 | 5.30 | -0.10 | -2.08% | 26 | 1,789 | 26.58% |
| AAPL270115P00150000 | 2024-10-09 9:32AM EDT | 2027-01-15 | 5.50 | 4.85 | 5.50 | 0.00 | - | 1 | 62 | 26.44% |
© 2024 Yahoo. All rights reserved.