Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00230000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.49 | 0.00 | 0.00 | 0.00 | - | 50,295 | 31,351 | 12.50% |
| AAPL240920C00230000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 21,315 | 77,784 | 6.25% |
| AAPL240927C00230000 | 2024-09-09 3:59PM EDT | 2024-09-27 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2,669 | 25,168 | 3.13% |
| AAPL241004C00230000 | 2024-09-09 3:59PM EDT | 2024-10-04 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1,240 | 1,987 | 3.13% |
| AAPL241011C00230000 | 2024-09-09 3:58PM EDT | 2024-10-11 | 3.38 | 0.00 | 0.00 | 0.00 | - | 645 | 694 | 3.13% |
| AAPL241018C00230000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5,632 | 34,127 | 3.13% |
| AAPL241025C00230000 | 2024-09-09 3:58PM EDT | 2024-10-25 | 4.55 | 0.00 | 0.00 | 0.00 | - | 247 | 107 | 3.13% |
| AAPL241115C00230000 | 2024-09-09 3:59PM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2,628 | 13,603 | 1.56% |
| AAPL241220C00230000 | 2024-09-09 3:58PM EDT | 2024-12-20 | 9.11 | 0.00 | 0.00 | 0.00 | - | 916 | 18,258 | 1.56% |
| AAPL250117C00230000 | 2024-09-09 3:59PM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1,382 | 22,793 | 1.56% |
| AAPL250221C00230000 | 2024-09-09 2:39PM EDT | 2025-02-21 | 10.81 | 0.00 | 0.00 | 0.00 | - | 95 | 841 | 1.56% |
| AAPL250321C00230000 | 2024-09-09 3:48PM EDT | 2025-03-21 | 13.71 | 0.00 | 0.00 | 0.00 | - | 151 | 8,875 | 1.56% |
| AAPL250417C00230000 | 2024-09-09 3:40PM EDT | 2025-04-17 | 15.21 | 0.00 | 0.00 | 0.00 | - | 7 | 171 | 1.56% |
| AAPL250620C00230000 | 2024-09-09 3:55PM EDT | 2025-06-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 248 | 8,987 | 0.78% |
| AAPL250815C00230000 | 2024-09-06 1:44PM EDT | 2025-08-15 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,280 | 0.78% |
| AAPL250919C00230000 | 2024-09-09 12:56PM EDT | 2025-09-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 21 | 2,180 | 0.78% |
| AAPL251219C00230000 | 2024-09-09 3:24PM EDT | 2025-12-19 | 24.49 | 0.00 | 0.00 | 0.00 | - | 22 | 2,946 | 0.78% |
| AAPL260116C00230000 | 2024-09-09 3:44PM EDT | 2026-01-16 | 26.32 | 0.00 | 0.00 | 0.00 | - | 33 | 5,521 | 0.78% |
| AAPL260618C00230000 | 2024-09-09 2:21PM EDT | 2026-06-18 | 29.70 | 0.00 | 0.00 | 0.00 | - | 13 | 1,442 | 0.78% |
| AAPL261218C00230000 | 2024-09-09 3:10PM EDT | 2026-12-18 | 35.31 | 0.00 | 0.00 | 0.00 | - | 118 | 2,684 | 0.78% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00230000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1,396 | 3,654 | 0.00% |
| AAPL240920P00230000 | 2024-09-09 3:58PM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 714 | 8,830 | 0.00% |
| AAPL240927P00230000 | 2024-09-09 3:35PM EDT | 2024-09-27 | 10.95 | 0.00 | 0.00 | 0.00 | - | 198 | 1,242 | 0.00% |
| AAPL241004P00230000 | 2024-09-09 3:34PM EDT | 2024-10-04 | 11.80 | 0.00 | 0.00 | 0.00 | - | 97 | 464 | 0.00% |
| AAPL241011P00230000 | 2024-09-09 1:27PM EDT | 2024-10-11 | 11.75 | 0.00 | 0.00 | 0.00 | - | 7 | 268 | 0.00% |
| AAPL241018P00230000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1,507 | 12,172 | 0.00% |
| AAPL241025P00230000 | 2024-09-09 3:55PM EDT | 2024-10-25 | 12.58 | 0.00 | 0.00 | 0.00 | - | 312 | 305 | 0.00% |
| AAPL241115P00230000 | 2024-09-09 3:31PM EDT | 2024-11-15 | 14.85 | 0.00 | 0.00 | 0.00 | - | 133 | 4,074 | 0.00% |
| AAPL241220P00230000 | 2024-09-09 3:31PM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 132 | 3,601 | 0.00% |
| AAPL250117P00230000 | 2024-09-09 3:36PM EDT | 2025-01-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 319 | 7,029 | 0.00% |
| AAPL250221P00230000 | 2024-09-09 3:36PM EDT | 2025-02-21 | 17.82 | 0.00 | 0.00 | 0.00 | - | 20 | 291 | 0.00% |
| AAPL250321P00230000 | 2024-09-09 12:05PM EDT | 2025-03-21 | 18.84 | 0.00 | 0.00 | 0.00 | - | 16 | 1,201 | 0.00% |
| AAPL250417P00230000 | 2024-09-09 3:04PM EDT | 2025-04-17 | 20.52 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 0.00% |
| AAPL250620P00230000 | 2024-09-09 2:58PM EDT | 2025-06-20 | 22.49 | 0.00 | 0.00 | 0.00 | - | 3 | 2,821 | 0.00% |
| AAPL250815P00230000 | 2024-09-09 1:23PM EDT | 2025-08-15 | 22.46 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 0.00% |
| AAPL250919P00230000 | 2024-09-05 3:48PM EDT | 2025-09-19 | 22.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,328 | 0.00% |
| AAPL251219P00230000 | 2024-09-04 10:17AM EDT | 2025-12-19 | 26.47 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| AAPL260116P00230000 | 2024-09-09 3:13PM EDT | 2026-01-16 | 26.70 | 0.00 | 0.00 | 0.00 | - | 22 | 1,000 | 0.00% |
| AAPL260618P00230000 | 2024-09-09 10:13AM EDT | 2026-06-18 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| AAPL261218P00230000 | 2024-09-09 3:58PM EDT | 2026-12-18 | 30.74 | 0.00 | 0.00 | 0.00 | - | 5 | 900 | 0.00% |
© 2024 Yahoo. All rights reserved.