Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00170000 | 2024-10-04 3:49PM EDT | 2024-10-11 | 56.46 | 56.65 | 57.50 | +0.81 | +1.46% | 78 | 35 | 114.84% |
| AAPL241018C00170000 | 2024-10-04 10:04AM EDT | 2024-10-18 | 55.85 | 56.90 | 57.40 | -1.12 | -1.97% | 11 | 1,874 | 81.25% |
| AAPL241025C00170000 | 2024-10-01 3:11PM EDT | 2024-10-25 | 56.55 | 56.95 | 58.30 | 0.00 | - | 2 | 12 | 77.05% |
| AAPL241101C00170000 | 2024-09-30 12:37PM EDT | 2024-11-01 | 62.85 | 57.15 | 57.90 | 0.00 | - | 1 | 3 | 64.55% |
| AAPL241115C00170000 | 2024-10-03 1:27PM EDT | 2024-11-15 | 55.30 | 57.65 | 58.20 | 0.00 | - | 1 | 2,029 | 57.59% |
| AAPL241220C00170000 | 2024-10-04 3:36PM EDT | 2024-12-20 | 58.31 | 58.60 | 59.15 | +2.31 | +4.13% | 3 | 4,454 | 50.94% |
| AAPL250117C00170000 | 2024-10-03 10:00AM EDT | 2025-01-17 | 59.65 | 59.45 | 59.95 | 0.00 | - | 1 | 11,172 | 47.45% |
| AAPL250221C00170000 | 2024-10-04 3:56PM EDT | 2025-02-21 | 60.75 | 60.20 | 61.20 | +1.60 | +2.70% | 12 | 75 | 45.70% |
| AAPL250321C00170000 | 2024-10-04 2:16PM EDT | 2025-03-21 | 59.76 | 61.25 | 61.95 | -0.35 | -0.58% | 30 | 1,854 | 44.04% |
| AAPL250417C00170000 | 2024-10-04 10:53AM EDT | 2025-04-17 | 60.90 | 61.70 | 63.10 | -5.30 | -8.01% | 2 | 5 | 44.00% |
| AAPL250620C00170000 | 2024-10-04 12:15PM EDT | 2025-06-20 | 62.48 | 63.85 | 64.60 | +0.73 | +1.18% | 1 | 2,775 | 41.50% |
| AAPL250815C00170000 | 2024-10-01 12:50PM EDT | 2025-08-15 | 63.73 | 65.20 | 66.35 | 0.00 | - | 10 | 40 | 40.96% |
| AAPL250919C00170000 | 2024-10-03 2:35PM EDT | 2025-09-19 | 66.19 | 66.30 | 66.95 | +2.19 | +3.42% | 3 | 361 | 39.91% |
| AAPL251219C00170000 | 2024-10-04 3:36PM EDT | 2025-12-19 | 68.41 | 68.60 | 69.35 | -0.29 | -0.42% | 31 | 4,186 | 39.19% |
| AAPL260116C00170000 | 2024-10-04 3:37PM EDT | 2026-01-16 | 69.10 | 69.25 | 70.05 | +2.15 | +3.21% | 11 | 1,725 | 39.01% |
| AAPL260618C00170000 | 2024-10-01 11:05AM EDT | 2026-06-18 | 71.00 | 72.65 | 73.60 | 0.00 | - | 4 | 2,835 | 38.17% |
| AAPL261218C00170000 | 2024-10-04 11:59AM EDT | 2026-12-18 | 76.22 | 76.55 | 77.90 | -0.66 | -0.86% | 1 | 1,076 | 37.99% |
| AAPL270115C00170000 | 2024-10-04 1:25PM EDT | 2027-01-15 | 76.66 | 76.70 | 78.10 | +1.86 | +2.49% | 3 | 28 | 37.54% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00170000 | 2024-10-04 10:04AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,920 | 71.88% |
| AAPL241018P00170000 | 2024-10-04 2:42PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 6 | 13,447 | 59.38% |
| AAPL241025P00170000 | 2024-10-04 3:27PM EDT | 2024-10-25 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 21 | 155 | 50.98% |
| AAPL241101P00170000 | 2024-10-04 3:24PM EDT | 2024-11-01 | 0.13 | 0.11 | 0.14 | -0.03 | -18.75% | 24 | 181 | 48.93% |
| AAPL241115P00170000 | 2024-10-04 3:39PM EDT | 2024-11-15 | 0.25 | 0.24 | 0.26 | -0.06 | -19.35% | 16 | 5,201 | 43.56% |
| AAPL241220P00170000 | 2024-10-04 12:12PM EDT | 2024-12-20 | 0.53 | 0.48 | 0.50 | 0.00 | - | 329 | 9,042 | 35.82% |
| AAPL250117P00170000 | 2024-10-04 3:29PM EDT | 2025-01-17 | 0.68 | 0.65 | 0.68 | -0.08 | -10.53% | 290 | 44,035 | 32.50% |
| AAPL250221P00170000 | 2024-10-04 3:54PM EDT | 2025-02-21 | 1.16 | 1.09 | 1.14 | -0.11 | -8.66% | 118 | 1,822 | 31.38% |
| AAPL250321P00170000 | 2024-10-04 1:58PM EDT | 2025-03-21 | 1.58 | 1.42 | 1.49 | +0.05 | +3.27% | 19 | 11,724 | 30.51% |
| AAPL250417P00170000 | 2024-10-01 3:55PM EDT | 2025-04-17 | 1.86 | 1.67 | 1.82 | 0.00 | - | 1 | 955 | 29.77% |
| AAPL250620P00170000 | 2024-10-04 3:19PM EDT | 2025-06-20 | 2.69 | 2.55 | 2.65 | -0.26 | -8.81% | 18 | 11,289 | 28.63% |
| AAPL250815P00170000 | 2024-09-30 12:09PM EDT | 2025-08-15 | 2.90 | 3.15 | 3.35 | 0.00 | - | 2 | 64 | 27.84% |
| AAPL250919P00170000 | 2024-10-04 12:48PM EDT | 2025-09-19 | 3.64 | 3.50 | 3.70 | -0.36 | -9.00% | 90 | 1,847 | 27.26% |
| AAPL251219P00170000 | 2024-10-04 3:20PM EDT | 2025-12-19 | 4.87 | 4.60 | 4.85 | +0.01 | +0.21% | 2 | 2,279 | 26.58% |
| AAPL260116P00170000 | 2024-10-04 3:24PM EDT | 2026-01-16 | 5.12 | 4.90 | 5.05 | -0.28 | -5.19% | 39 | 11,098 | 26.14% |
| AAPL260618P00170000 | 2024-10-04 2:16PM EDT | 2026-06-18 | 6.77 | 6.35 | 6.75 | -0.28 | -3.97% | 1 | 2,126 | 25.28% |
| AAPL261218P00170000 | 2024-10-04 1:57PM EDT | 2026-12-18 | 8.45 | 7.95 | 8.60 | -0.35 | -3.98% | 600 | 508 | 24.50% |
| AAPL270115P00170000 | 2024-10-03 9:52AM EDT | 2027-01-15 | 8.93 | 6.10 | 9.00 | 0.00 | - | 2 | 61 | 24.56% |
© 2024 Yahoo. All rights reserved.