Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00055000 | 2024-08-09 11:57AM EDT | 2024-09-20 | 159.70 | 164.95 | 166.95 | 0.00 | - | 2 | 604 | 297.66% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 0.00% |
| AAPL250117C00055000 | 2024-09-05 2:07PM EDT | 2025-01-17 | 169.51 | 166.30 | 167.35 | 0.00 | - | 1 | 1,463 | 125.32% |
| AAPL250321C00055000 | 2024-07-15 3:35PM EDT | 2025-03-21 | 181.05 | 166.60 | 169.30 | 0.00 | - | 1 | 2 | 119.48% |
| AAPL250620C00055000 | 2024-08-28 3:19PM EDT | 2025-06-20 | 173.82 | 166.25 | 168.50 | 0.00 | - | 2 | 435 | 92.41% |
| AAPL250919C00055000 | 2024-08-14 9:58AM EDT | 2025-09-19 | 168.03 | 165.65 | 169.55 | 0.00 | - | 10 | 73 | 82.72% |
| AAPL251219C00055000 | 2024-08-15 3:53PM EDT | 2025-12-19 | 171.58 | 166.00 | 169.80 | 0.00 | - | 15 | 109 | 76.71% |
| AAPL260116C00055000 | 2024-08-15 3:55PM EDT | 2026-01-16 | 172.39 | 166.00 | 169.90 | 0.00 | - | 25 | 290 | 74.89% |
| AAPL260618C00055000 | 2024-08-26 1:42PM EDT | 2026-06-18 | 173.45 | 166.50 | 170.30 | 0.00 | - | 1 | 135 | 68.31% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00055000 | 2024-08-07 2:33PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 892 | 218.75% |
| AAPL241018P00055000 | 2024-08-05 2:12PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.01 | 0.00 | - | 251 | 255 | 125.00% |
| AAPL241115P00055000 | 2024-08-06 12:01PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 96.88% |
| AAPL241220P00055000 | 2024-08-06 11:25AM EDT | 2024-12-20 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 162 | 89.06% |
| AAPL250117P00055000 | 2024-09-04 12:08PM EDT | 2025-01-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 583 | 80.47% |
| AAPL250321P00055000 | 2024-08-19 11:11AM EDT | 2025-03-21 | 0.05 | 0.01 | 0.07 | 0.00 | - | 9 | 865 | 67.97% |
| AAPL250620P00055000 | 2024-07-18 2:31PM EDT | 2025-06-20 | 0.07 | 0.04 | 0.14 | 0.00 | - | 2 | 441 | 60.94% |
| AAPL250919P00055000 | 2024-07-30 12:47PM EDT | 2025-09-19 | 0.09 | 0.02 | 0.28 | 0.00 | - | 10 | 101 | 56.25% |
| AAPL251219P00055000 | 2024-08-22 3:27PM EDT | 2025-12-19 | 0.15 | 0.03 | 0.38 | 0.00 | - | 5 | 288 | 52.44% |
| AAPL260116P00055000 | 2024-08-12 1:48PM EDT | 2026-01-16 | 0.13 | 0.10 | 0.38 | 0.00 | - | 2 | 90 | 52.00% |
| AAPL260618P00055000 | 2024-08-21 3:08PM EDT | 2026-06-18 | 0.18 | 0.07 | 0.52 | 0.00 | - | 2 | 34 | 50.71% |
© 2024 Yahoo. All rights reserved.