Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00180000 | 2024-09-12 3:52PM EDT | 2024-09-13 | 43.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240920C00180000 | 2024-09-12 3:55PM EDT | 2024-09-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AAPL240927C00180000 | 2024-09-12 1:29PM EDT | 2024-09-27 | 43.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241004C00180000 | 2024-09-12 11:41AM EDT | 2024-10-04 | 43.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241011C00180000 | 2024-09-05 3:41PM EDT | 2024-10-11 | 43.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018C00180000 | 2024-09-12 3:27PM EDT | 2024-10-18 | 44.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL241025C00180000 | 2024-09-11 9:30AM EDT | 2024-10-25 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00180000 | 2024-09-12 2:55PM EDT | 2024-11-15 | 45.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220C00180000 | 2024-09-12 2:12PM EDT | 2024-12-20 | 46.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL250117C00180000 | 2024-09-12 3:49PM EDT | 2025-01-17 | 47.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL250221C00180000 | 2024-09-11 1:57PM EDT | 2025-02-21 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00180000 | 2024-09-12 12:05PM EDT | 2025-03-21 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250417C00180000 | 2024-09-10 1:40PM EDT | 2025-04-17 | 49.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AAPL250620C00180000 | 2024-09-12 12:50PM EDT | 2025-06-20 | 52.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250815C00180000 | 2024-09-12 9:40AM EDT | 2025-08-15 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00180000 | 2024-09-12 10:28AM EDT | 2025-09-19 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00180000 | 2024-09-10 12:06PM EDT | 2025-12-19 | 54.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00180000 | 2024-09-12 3:15PM EDT | 2026-01-16 | 59.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618C00180000 | 2024-09-11 2:59PM EDT | 2026-06-18 | 61.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL261218C00180000 | 2024-09-12 2:37PM EDT | 2026-12-18 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00180000 | 2024-09-12 2:57PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240920P00180000 | 2024-09-12 3:09PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,683 | 0 | 25.00% |
| AAPL240927P00180000 | 2024-09-12 2:38PM EDT | 2024-09-27 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241004P00180000 | 2024-09-12 2:40PM EDT | 2024-10-04 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL241011P00180000 | 2024-09-12 2:12PM EDT | 2024-10-11 | 0.20 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| AAPL241018P00180000 | 2024-09-12 3:55PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 12.50% |
| AAPL241025P00180000 | 2024-09-12 2:38PM EDT | 2024-10-25 | 0.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL241115P00180000 | 2024-09-12 3:46PM EDT | 2024-11-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| AAPL241220P00180000 | 2024-09-12 2:49PM EDT | 2024-12-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| AAPL250117P00180000 | 2024-09-12 3:43PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 6.25% |
| AAPL250221P00180000 | 2024-09-12 3:16PM EDT | 2025-02-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| AAPL250321P00180000 | 2024-09-12 3:32PM EDT | 2025-03-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| AAPL250417P00180000 | 2024-09-12 11:43AM EDT | 2025-04-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL250620P00180000 | 2024-09-12 3:28PM EDT | 2025-06-20 | 4.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250815P00180000 | 2024-09-12 10:44AM EDT | 2025-08-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250919P00180000 | 2024-09-12 11:26AM EDT | 2025-09-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL251219P00180000 | 2024-09-11 2:24PM EDT | 2025-12-19 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260116P00180000 | 2024-09-12 12:18PM EDT | 2026-01-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL260618P00180000 | 2024-09-12 11:29AM EDT | 2026-06-18 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL261218P00180000 | 2024-09-12 2:48PM EDT | 2026-12-18 | 11.62 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.