Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00215000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 8.30 | 8.30 | 8.40 | -0.65 | -7.26% | 1,062 | 24,363 | 30.54% |
| AAPL240927C00215000 | 2024-09-13 3:54PM EDT | 2024-09-27 | 9.30 | 9.20 | 9.35 | -0.81 | -8.01% | 310 | 1,009 | 28.38% |
| AAPL241004C00215000 | 2024-09-13 3:44PM EDT | 2024-10-04 | 10.15 | 10.05 | 10.25 | -0.80 | -7.31% | 81 | 526 | 28.09% |
| AAPL241011C00215000 | 2024-09-13 2:08PM EDT | 2024-10-11 | 12.10 | 10.85 | 11.05 | +0.60 | +5.22% | 310 | 208 | 27.97% |
| AAPL241018C00215000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 11.70 | 11.60 | 11.75 | -0.45 | -3.70% | 536 | 16,327 | 27.80% |
| AAPL241025C00215000 | 2024-09-13 2:10PM EDT | 2024-10-25 | 13.45 | 12.20 | 12.85 | -0.50 | -3.58% | 33 | 114 | 29.36% |
| AAPL241115C00215000 | 2024-09-13 3:47PM EDT | 2024-11-15 | 15.00 | 15.00 | 15.15 | -0.50 | -3.23% | 186 | 6,292 | 30.59% |
| AAPL241220C00215000 | 2024-09-13 3:52PM EDT | 2024-12-20 | 17.41 | 17.20 | 17.40 | -0.47 | -2.63% | 27 | 13,652 | 29.62% |
| AAPL250117C00215000 | 2024-09-13 2:44PM EDT | 2025-01-17 | 19.04 | 18.80 | 19.00 | -0.76 | -3.84% | 325 | 19,158 | 29.31% |
| AAPL250221C00215000 | 2024-09-13 11:09AM EDT | 2025-02-21 | 21.25 | 21.00 | 21.25 | -0.45 | -2.07% | 18 | 340 | 29.88% |
| AAPL250321C00215000 | 2024-09-13 3:43PM EDT | 2025-03-21 | 22.75 | 22.45 | 22.70 | -0.65 | -2.78% | 18 | 3,094 | 29.93% |
| AAPL250417C00215000 | 2024-09-12 2:35PM EDT | 2025-04-17 | 24.65 | 23.75 | 24.00 | 0.00 | - | 104 | 197 | 29.96% |
| AAPL250620C00215000 | 2024-09-13 3:41PM EDT | 2025-06-20 | 26.95 | 26.75 | 27.05 | -0.55 | -2.00% | 32 | 9,727 | 30.37% |
| AAPL250815C00215000 | 2024-09-12 12:43PM EDT | 2025-08-15 | 29.36 | 28.00 | 29.65 | 0.00 | - | 11 | 100 | 30.88% |
| AAPL250919C00215000 | 2024-09-10 3:03PM EDT | 2025-09-19 | 29.74 | 30.00 | 30.80 | 0.00 | - | 14 | 1,905 | 30.71% |
| AAPL251219C00215000 | 2024-09-13 12:27PM EDT | 2025-12-19 | 34.50 | 32.85 | 34.70 | -0.20 | -0.58% | 5 | 6,154 | 31.56% |
| AAPL260116C00215000 | 2024-09-13 12:50PM EDT | 2026-01-16 | 35.60 | 34.20 | 35.05 | -0.02 | -0.06% | 1 | 2,861 | 31.00% |
| AAPL260618C00215000 | 2024-09-12 1:10PM EDT | 2026-06-18 | 40.15 | 39.30 | 40.10 | +0.05 | +0.12% | 1 | 372 | 31.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00215000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.67 | 0.63 | 0.66 | -0.18 | -21.18% | 8,467 | 22,689 | 27.25% |
| AAPL240927P00215000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 1.40 | 1.36 | 1.40 | -0.13 | -8.50% | 813 | 3,603 | 24.93% |
| AAPL241004P00215000 | 2024-09-13 3:57PM EDT | 2024-10-04 | 2.02 | 2.00 | 2.05 | -0.11 | -5.16% | 436 | 2,785 | 24.07% |
| AAPL241011P00215000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 2.59 | 2.45 | 2.62 | -0.17 | -6.16% | 173 | 521 | 23.55% |
| AAPL241018P00215000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 3.10 | 3.05 | 3.15 | -0.10 | -3.13% | 1,348 | 17,637 | 23.26% |
| AAPL241025P00215000 | 2024-09-13 3:55PM EDT | 2024-10-25 | 3.60 | 3.50 | 3.65 | -0.13 | -3.49% | 73 | 330 | 23.08% |
| AAPL241115P00215000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 5.88 | 5.80 | 5.90 | -0.07 | -1.18% | 738 | 8,931 | 25.50% |
| AAPL241220P00215000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 7.22 | 7.15 | 7.30 | -0.13 | -1.77% | 226 | 6,073 | 23.65% |
| AAPL250117P00215000 | 2024-09-13 3:37PM EDT | 2025-01-17 | 8.05 | 7.95 | 8.10 | 0.00 | - | 1,118 | 12,576 | 22.47% |
| AAPL250221P00215000 | 2024-09-13 1:05PM EDT | 2025-02-21 | 9.05 | 9.50 | 9.95 | -0.25 | -2.69% | 52 | 1,139 | 23.17% |
| AAPL250321P00215000 | 2024-09-13 2:43PM EDT | 2025-03-21 | 10.35 | 10.30 | 10.60 | +0.06 | +0.58% | 116 | 2,853 | 22.44% |
| AAPL250417P00215000 | 2024-09-13 1:55PM EDT | 2025-04-17 | 10.75 | 10.85 | 11.25 | -0.25 | -2.27% | 3 | 468 | 21.98% |
| AAPL250620P00215000 | 2024-09-12 12:23PM EDT | 2025-06-20 | 13.50 | 13.00 | 13.20 | 0.00 | - | 37 | 2,033 | 21.91% |
| AAPL250815P00215000 | 2024-09-11 11:36AM EDT | 2025-08-15 | 16.55 | 14.40 | 14.80 | 0.00 | - | 1 | 372 | 21.95% |
| AAPL250919P00215000 | 2024-09-12 2:58PM EDT | 2025-09-19 | 15.30 | 14.85 | 15.80 | 0.00 | - | 1 | 2,370 | 22.05% |
| AAPL251219P00215000 | 2024-09-12 12:12PM EDT | 2025-12-19 | 17.56 | 17.20 | 17.55 | 0.00 | - | 2 | 4,230 | 21.57% |
| AAPL260116P00215000 | 2024-09-11 3:30PM EDT | 2026-01-16 | 18.07 | 17.70 | 18.00 | 0.00 | - | 3 | 716 | 21.40% |
| AAPL260618P00215000 | 2024-09-11 11:39AM EDT | 2026-06-18 | 21.98 | 20.30 | 21.10 | 0.00 | - | 4 | 136 | 21.40% |
© 2024 Yahoo. All rights reserved.