Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906C00280000 | 2024-08-29 9:32AM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 70 | 51.56% |
| AAPL240913C00280000 | 2024-08-30 3:57PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 494 | 41.21% |
| AAPL240920C00280000 | 2024-08-30 3:56PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 386 | 32,179 | 34.38% |
| AAPL240927C00280000 | 2024-08-30 2:08PM EDT | 2024-09-27 | 0.04 | 0.02 | 0.05 | 0.00 | - | 23 | 252 | 30.27% |
| AAPL241004C00280000 | 2024-08-30 2:24PM EDT | 2024-10-04 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 218 | 8 | 29.00% |
| AAPL241018C00280000 | 2024-08-30 2:19PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 2 | 2,345 | 25.39% |
| AAPL241115C00280000 | 2024-08-30 1:55PM EDT | 2024-11-15 | 0.39 | 0.39 | 0.42 | -0.14 | -26.42% | 39 | 2,681 | 24.66% |
| AAPL241220C00280000 | 2024-08-30 3:56PM EDT | 2024-12-20 | 0.77 | 0.75 | 0.79 | -0.25 | -24.51% | 573 | 13,241 | 23.11% |
| AAPL250117C00280000 | 2024-08-30 3:58PM EDT | 2025-01-17 | 1.20 | 1.17 | 1.22 | -0.28 | -18.92% | 362 | 14,268 | 22.79% |
| AAPL250221C00280000 | 2024-08-30 11:20AM EDT | 2025-02-21 | 2.00 | 2.00 | 2.11 | -0.55 | -21.57% | 8 | 137 | 23.46% |
| AAPL250321C00280000 | 2024-08-30 3:57PM EDT | 2025-03-21 | 2.74 | 2.67 | 2.79 | -0.45 | -14.11% | 86 | 2,264 | 23.62% |
| AAPL250417C00280000 | 2024-08-29 10:26AM EDT | 2025-04-17 | 3.90 | 3.25 | 3.55 | 0.00 | - | 1 | 3 | 23.93% |
| AAPL250620C00280000 | 2024-08-30 12:28PM EDT | 2025-06-20 | 5.35 | 5.30 | 5.50 | -0.74 | -12.15% | 19 | 8,267 | 24.66% |
| AAPL250815C00280000 | 2024-08-30 3:38PM EDT | 2025-08-15 | 7.23 | 7.00 | 7.45 | -1.27 | -14.94% | 2 | 71 | 25.46% |
| AAPL250919C00280000 | 2024-08-30 1:49PM EDT | 2025-09-19 | 8.25 | 8.10 | 8.40 | -0.70 | -7.82% | 81 | 1,051 | 25.53% |
| AAPL251219C00280000 | 2024-08-29 11:24AM EDT | 2025-12-19 | 12.77 | 11.05 | 11.95 | 0.00 | - | 10 | 2,008 | 26.96% |
| AAPL260116C00280000 | 2024-08-30 3:32PM EDT | 2026-01-16 | 12.55 | 11.65 | 12.45 | -0.95 | -7.04% | 20 | 3,491 | 26.72% |
| AAPL260618C00280000 | 2024-08-29 3:22PM EDT | 2026-06-18 | 17.50 | 16.30 | 17.40 | 0.00 | - | 7 | 1,827 | 27.80% |
| AAPL261218C00280000 | 2024-08-30 2:34PM EDT | 2026-12-18 | 21.62 | 20.85 | 22.65 | -1.98 | -8.39% | 4 | 1,737 | 28.55% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00280000 | 2024-07-10 9:37AM EDT | 2024-09-20 | 49.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241018P00280000 | 2024-07-15 12:49PM EDT | 2024-10-18 | 44.67 | 57.90 | 58.75 | 0.00 | - | 10 | 0 | 68.21% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 118.60% |
| AAPL250117P00280000 | 2024-08-27 3:24PM EDT | 2025-01-17 | 51.75 | 50.70 | 52.20 | 0.00 | - | 2 | 0 | 22.74% |
| AAPL250221P00280000 | 2024-08-20 1:24PM EDT | 2025-02-21 | 53.47 | 50.60 | 51.60 | 0.00 | - | - | 0 | 17.52% |
| AAPL250321P00280000 | 2024-08-30 9:49AM EDT | 2025-03-21 | 50.70 | 50.45 | 51.55 | +1.65 | +3.36% | 2 | 0 | 16.00% |
| AAPL250417P00280000 | 2024-08-23 12:22PM EDT | 2025-04-17 | 54.45 | 49.60 | 52.70 | 0.00 | - | 1 | 0 | 19.34% |
| AAPL250620P00280000 | 2024-08-15 2:15PM EDT | 2025-06-20 | 54.65 | 51.05 | 51.85 | 0.00 | - | 2 | 0 | 14.53% |
| AAPL250919P00280000 | 2024-08-26 2:02PM EDT | 2025-09-19 | 54.50 | 50.20 | 52.55 | 0.00 | - | 38 | 39 | 14.61% |
| AAPL251219P00280000 | 2024-08-16 12:29PM EDT | 2025-12-19 | 54.28 | 51.45 | 53.65 | 0.00 | - | 4 | 62 | 15.23% |
| AAPL260116P00280000 | 2024-08-30 9:53AM EDT | 2026-01-16 | 52.57 | 51.85 | 53.90 | +1.72 | +3.38% | 5 | 209 | 15.20% |
| AAPL260618P00280000 | 2024-08-27 10:41AM EDT | 2026-06-18 | 54.90 | 53.20 | 55.45 | 0.00 | - | 16 | 43 | 15.32% |
| AAPL261218P00280000 | 2024-08-13 1:40PM EDT | 2026-12-18 | 61.10 | 55.10 | 56.85 | 0.00 | - | 3 | 82 | 14.97% |
© 2024 Yahoo. All rights reserved.