Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00290000 | 2024-09-13 2:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240927C00290000 | 2024-09-11 11:32AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL241004C00290000 | 2024-09-12 12:45PM EDT | 2024-10-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL241011C00290000 | 2024-09-06 2:09PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL241018C00290000 | 2024-09-13 9:58AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AAPL241101C00290000 | 2024-09-13 3:00PM EDT | 2024-11-01 | 0.07 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| AAPL241115C00290000 | 2024-09-13 3:11PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL241220C00290000 | 2024-09-13 3:55PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL250117C00290000 | 2024-09-13 1:17PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL250221C00290000 | 2024-09-13 3:13PM EDT | 2025-02-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL250321C00290000 | 2024-09-13 3:50PM EDT | 2025-03-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL250417C00290000 | 2024-09-11 12:44PM EDT | 2025-04-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620C00290000 | 2024-09-13 3:15PM EDT | 2025-06-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL250815C00290000 | 2024-09-09 3:26PM EDT | 2025-08-15 | 3.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL250919C00290000 | 2024-09-11 10:28AM EDT | 2025-09-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00290000 | 2024-09-12 10:22AM EDT | 2025-12-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| AAPL260116C00290000 | 2024-09-12 10:15AM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL260618C00290000 | 2024-09-11 12:39PM EDT | 2026-06-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL261218C00290000 | 2024-09-13 12:46PM EDT | 2026-12-18 | 16.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00290000 | 2024-08-01 11:24AM EDT | 2024-09-20 | 69.84 | 60.75 | 61.50 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241115P00290000 | 2024-08-19 10:31AM EDT | 2024-11-15 | 65.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250117P00290000 | 2024-08-13 10:07AM EDT | 2025-01-17 | 68.42 | 66.80 | 67.85 | 0.00 | - | 1 | 0 | 23.58% |
| AAPL250221P00290000 | 2024-08-20 1:24PM EDT | 2025-02-21 | 63.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250321P00290000 | 2024-09-04 9:40AM EDT | 2025-03-21 | 70.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00290000 | 2024-09-04 9:32AM EDT | 2025-06-20 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00290000 | 2024-08-16 12:29PM EDT | 2025-12-19 | 63.51 | 66.45 | 69.50 | 0.00 | - | 2 | 0 | 17.49% |
| AAPL260116P00290000 | 2024-09-13 11:02AM EDT | 2026-01-16 | 66.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00290000 | 2024-08-29 3:00PM EDT | 2026-06-18 | 61.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218P00290000 | 2024-08-22 10:20AM EDT | 2026-12-18 | 64.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.