Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906C00120000 | 2024-08-29 10:37AM EDT | 2024-09-06 | 112.50 | 108.65 | 109.50 | 0.00 | - | 3 | 4 | 198.44% |
| AAPL240913C00120000 | 2024-08-14 2:48PM EDT | 2024-09-13 | 101.65 | 107.75 | 109.55 | 0.00 | - | 1 | 1 | 176.76% |
| AAPL240920C00120000 | 2024-08-30 3:19PM EDT | 2024-09-20 | 108.75 | 109.10 | 109.65 | -3.95 | -3.50% | 32 | 668 | 134.18% |
| AAPL241018C00120000 | 2024-08-30 12:32PM EDT | 2024-10-18 | 108.65 | 109.50 | 110.25 | -3.10 | -2.77% | 2 | 98 | 99.71% |
| AAPL241115C00120000 | 2024-08-29 11:49AM EDT | 2024-11-15 | 113.05 | 109.00 | 110.65 | 0.00 | - | 1 | 33 | 78.39% |
| AAPL241220C00120000 | 2024-08-23 11:39AM EDT | 2024-12-20 | 108.27 | 110.45 | 111.25 | 0.00 | - | 10 | 256 | 76.25% |
| AAPL250117C00120000 | 2024-08-30 3:25PM EDT | 2025-01-17 | 111.16 | 110.85 | 111.70 | +2.56 | +2.36% | 26 | 7,846 | 71.41% |
| AAPL250321C00120000 | 2024-08-16 3:31PM EDT | 2025-03-21 | 109.26 | 111.80 | 112.65 | 0.00 | - | 1 | 95 | 64.55% |
| AAPL250620C00120000 | 2024-08-29 10:49AM EDT | 2025-06-20 | 117.00 | 112.70 | 114.40 | 0.00 | - | 1 | 1,331 | 58.84% |
| AAPL250815C00120000 | 2024-08-06 10:42AM EDT | 2025-08-15 | 91.46 | 113.45 | 114.85 | 0.00 | - | - | 1 | 55.90% |
| AAPL250919C00120000 | 2024-08-09 10:22AM EDT | 2025-09-19 | 100.62 | 113.75 | 115.75 | 0.00 | - | 1 | 679 | 55.10% |
| AAPL251219C00120000 | 2024-08-16 3:22PM EDT | 2025-12-19 | 113.00 | 114.40 | 117.30 | 0.00 | - | 1 | 561 | 52.36% |
| AAPL260116C00120000 | 2024-08-30 3:19PM EDT | 2026-01-16 | 115.67 | 114.95 | 117.15 | +2.18 | +1.92% | 32 | 569 | 51.36% |
| AAPL260618C00120000 | 2024-08-08 2:40PM EDT | 2026-06-18 | 102.70 | 116.35 | 118.95 | 0.00 | - | 23 | 338 | 50.70% |
| AAPL261218C00120000 | 2024-08-26 1:47PM EDT | 2026-12-18 | 116.75 | 117.70 | 121.55 | 0.00 | - | 3 | 1,238 | 49.00% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906P00120000 | 2024-08-07 9:59AM EDT | 2024-09-06 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 59 | 156.25% |
| AAPL240913P00120000 | 2024-08-12 10:33AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 106.25% |
| AAPL240920P00120000 | 2024-08-28 3:47PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 12,468 | 84.38% |
| AAPL241018P00120000 | 2024-08-29 12:02PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 363 | 62.89% |
| AAPL241115P00120000 | 2024-08-29 1:31PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 732 | 54.88% |
| AAPL241220P00120000 | 2024-08-29 2:07PM EDT | 2024-12-20 | 0.12 | 0.08 | 0.13 | 0.00 | - | 6 | 6,017 | 49.32% |
| AAPL250117P00120000 | 2024-08-30 9:30AM EDT | 2025-01-17 | 0.15 | 0.12 | 0.16 | -0.01 | -6.25% | 1 | 12,782 | 45.22% |
| AAPL250221P00120000 | 2024-08-22 10:33AM EDT | 2025-02-21 | 0.25 | 0.19 | 0.28 | 0.00 | - | - | 1 | 43.60% |
| AAPL250321P00120000 | 2024-08-29 9:30AM EDT | 2025-03-21 | 0.27 | 0.26 | 0.31 | 0.00 | - | 5 | 1,933 | 41.07% |
| AAPL250620P00120000 | 2024-08-21 2:00PM EDT | 2025-06-20 | 0.58 | 0.48 | 0.53 | 0.00 | - | 6 | 2,354 | 37.04% |
| AAPL250815P00120000 | 2024-08-21 2:00PM EDT | 2025-08-15 | 0.76 | 0.57 | 0.75 | 0.00 | - | 2 | 757 | 35.99% |
| AAPL250919P00120000 | 2024-08-29 3:25PM EDT | 2025-09-19 | 0.78 | 0.66 | 0.86 | +0.01 | +1.30% | 5 | 524 | 35.16% |
| AAPL251219P00120000 | 2024-08-28 11:15AM EDT | 2025-12-19 | 1.15 | 0.85 | 1.25 | 0.00 | - | 1 | 4,227 | 33.96% |
| AAPL260116P00120000 | 2024-08-30 11:34AM EDT | 2026-01-16 | 1.20 | 0.94 | 1.36 | -0.02 | -1.64% | 5 | 1,287 | 33.57% |
| AAPL260618P00120000 | 2024-08-30 1:08PM EDT | 2026-06-18 | 1.67 | 1.37 | 1.89 | -0.09 | -5.11% | 2 | 1,281 | 31.53% |
| AAPL261218P00120000 | 2024-08-21 10:41AM EDT | 2026-12-18 | 2.24 | 2.00 | 2.45 | 0.00 | - | 2 | 752 | 29.60% |
© 2024 Yahoo. All rights reserved.