Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241101C00105000 | 2024-10-04 3:41PM EDT | 105.00 | 121.62 | 122.20 | 123.65 | 0.00 | - | 6 | 3 | 154.20% |
| AAPL241101C00140000 | 2024-10-09 11:18AM EDT | 140.00 | 88.63 | 87.30 | 88.75 | 0.00 | - | 1 | 10 | 105.57% |
| AAPL241101C00145000 | 2024-09-16 1:48PM EDT | 145.00 | 72.48 | 82.35 | 83.80 | 0.00 | - | - | 2 | 100.59% |
| AAPL241101C00150000 | 2024-09-23 12:11PM EDT | 150.00 | 78.97 | 77.35 | 78.95 | 0.00 | - | 1 | 30 | 96.29% |
| AAPL241101C00160000 | 2024-10-10 3:01PM EDT | 160.00 | 69.09 | 67.40 | 68.70 | 0.00 | - | 20 | 38 | 80.66% |
| AAPL241101C00165000 | 2024-10-10 3:09PM EDT | 165.00 | 63.99 | 62.70 | 64.15 | 0.00 | - | 22 | 7 | 83.20% |
| AAPL241101C00170000 | 2024-10-11 2:20PM EDT | 170.00 | 58.86 | 57.45 | 59.05 | -0.51 | -0.86% | 2 | 4 | 73.34% |
| AAPL241101C00175000 | 2024-10-11 3:06PM EDT | 175.00 | 54.23 | 52.75 | 53.85 | -0.39 | -0.71% | 15 | 42 | 68.21% |
| AAPL241101C00180000 | 2024-10-11 3:28PM EDT | 180.00 | 49.24 | 48.00 | 48.45 | -0.79 | -1.58% | 31 | 130 | 60.84% |
| AAPL241101C00185000 | 2024-10-11 10:46AM EDT | 185.00 | 44.05 | 43.05 | 43.50 | -1.04 | -2.31% | 32 | 83 | 55.84% |
| AAPL241101C00190000 | 2024-10-11 2:24PM EDT | 190.00 | 39.29 | 38.15 | 38.60 | +0.29 | +0.74% | 145 | 21 | 51.51% |
| AAPL241101C00195000 | 2024-10-11 2:34PM EDT | 195.00 | 34.00 | 33.15 | 33.85 | -1.10 | -3.13% | 7 | 349 | 51.32% |
| AAPL241101C00200000 | 2024-10-11 12:05PM EDT | 200.00 | 28.80 | 28.35 | 28.90 | -0.42 | -1.44% | 9 | 63 | 45.46% |
| AAPL241101C00205000 | 2024-10-11 3:50PM EDT | 205.00 | 24.60 | 23.50 | 23.90 | -0.74 | -2.92% | 13 | 104 | 39.05% |
| AAPL241101C00210000 | 2024-10-11 1:56PM EDT | 210.00 | 19.47 | 19.00 | 19.30 | -1.60 | -7.59% | 29 | 77 | 35.67% |
| AAPL241101C00215000 | 2024-10-11 3:57PM EDT | 215.00 | 14.92 | 14.70 | 14.95 | -0.78 | -4.97% | 1,039 | 398 | 32.81% |
| AAPL241101C00220000 | 2024-10-11 3:46PM EDT | 220.00 | 11.72 | 10.80 | 11.00 | -0.68 | -5.48% | 101 | 1,092 | 30.57% |
| AAPL241101C00225000 | 2024-10-11 3:55PM EDT | 225.00 | 7.69 | 7.50 | 7.60 | -1.28 | -14.27% | 563 | 3,232 | 28.83% |
| AAPL241101C00230000 | 2024-10-11 3:59PM EDT | 230.00 | 4.85 | 4.75 | 4.85 | -1.05 | -17.80% | 1,255 | 4,286 | 27.39% |
| AAPL241101C00235000 | 2024-10-11 3:57PM EDT | 235.00 | 2.80 | 2.76 | 2.80 | -0.85 | -23.29% | 1,036 | 13,433 | 26.11% |
| AAPL241101C00240000 | 2024-10-11 3:59PM EDT | 240.00 | 1.47 | 1.43 | 1.48 | -0.51 | -25.76% | 784 | 6,493 | 25.28% |
| AAPL241101C00245000 | 2024-10-11 3:58PM EDT | 245.00 | 0.72 | 0.69 | 0.72 | -0.31 | -30.10% | 914 | 7,144 | 24.78% |
| AAPL241101C00250000 | 2024-10-11 3:50PM EDT | 250.00 | 0.32 | 0.31 | 0.34 | -0.17 | -34.69% | 1,059 | 2,498 | 24.73% |
| AAPL241101C00255000 | 2024-10-11 3:55PM EDT | 255.00 | 0.16 | 0.14 | 0.17 | -0.08 | -33.33% | 236 | 1,259 | 25.24% |
| AAPL241101C00260000 | 2024-10-11 3:32PM EDT | 260.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 44 | 1,892 | 26.07% |
| AAPL241101C00265000 | 2024-10-11 2:48PM EDT | 265.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 19 | 267 | 27.64% |
| AAPL241101C00270000 | 2024-10-10 1:38PM EDT | 270.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 6 | 201 | 29.10% |
| AAPL241101C00275000 | 2024-10-11 1:42PM EDT | 275.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 70 | 31.84% |
| AAPL241101C00280000 | 2024-10-10 1:39PM EDT | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 261 | 33.20% |
| AAPL241101C00285000 | 2024-10-10 9:52AM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,888 | 34.38% |
| AAPL241101C00290000 | 2024-10-10 2:33PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 195 | 38.28% |
| AAPL241101C00295000 | 2024-10-01 2:59PM EDT | 295.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 54 | 98 | 41.80% |
| AAPL241101C00300000 | 2024-10-11 2:06PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 250 | 41.41% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241101P00120000 | 2024-10-03 10:55AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 89.84% |
| AAPL241101P00130000 | 2024-10-01 10:12AM EDT | 130.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 4 | 7 | 81.25% |
| AAPL241101P00135000 | 2024-10-04 11:21AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 184 | 74.22% |
| AAPL241101P00140000 | 2024-09-16 11:14AM EDT | 140.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 72.66% |
| AAPL241101P00145000 | 2024-10-08 10:10AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 52 | 67.97% |
| AAPL241101P00150000 | 2024-10-08 10:23AM EDT | 150.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 123 | 64.45% |
| AAPL241101P00155000 | 2024-10-10 12:13PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 46 | 57.03% |
| AAPL241101P00160000 | 2024-10-11 1:08PM EDT | 160.00 | 0.03 | 0.02 | 0.07 | -0.04 | -57.14% | 11 | 60 | 57.62% |
| AAPL241101P00165000 | 2024-10-03 2:17PM EDT | 165.00 | 0.13 | 0.03 | 0.07 | 0.00 | - | 24 | 80 | 53.52% |
| AAPL241101P00170000 | 2024-10-11 3:20PM EDT | 170.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 7 | 210 | 50.59% |
| AAPL241101P00175000 | 2024-10-11 3:51PM EDT | 175.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 18 | 189 | 48.73% |
| AAPL241101P00180000 | 2024-10-11 3:47PM EDT | 180.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 86 | 2,088 | 45.22% |
| AAPL241101P00185000 | 2024-10-11 1:49PM EDT | 185.00 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 9 | 278 | 42.38% |
| AAPL241101P00190000 | 2024-10-11 3:38PM EDT | 190.00 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 54 | 3,206 | 39.01% |
| AAPL241101P00195000 | 2024-10-11 3:46PM EDT | 195.00 | 0.25 | 0.26 | 0.29 | -0.03 | -10.71% | 71 | 2,190 | 36.52% |
| AAPL241101P00200000 | 2024-10-11 3:57PM EDT | 200.00 | 0.41 | 0.39 | 0.41 | +0.01 | +2.50% | 86 | 3,925 | 33.81% |
| AAPL241101P00205000 | 2024-10-11 3:59PM EDT | 205.00 | 0.63 | 0.61 | 0.64 | +0.03 | +5.00% | 162 | 1,432 | 31.71% |
| AAPL241101P00210000 | 2024-10-11 3:58PM EDT | 210.00 | 1.02 | 1.00 | 1.02 | +0.06 | +6.25% | 833 | 6,744 | 29.76% |
| AAPL241101P00215000 | 2024-10-11 3:59PM EDT | 215.00 | 1.66 | 1.65 | 1.70 | +0.13 | +8.50% | 212 | 2,063 | 28.35% |
| AAPL241101P00220000 | 2024-10-11 3:59PM EDT | 220.00 | 2.73 | 2.72 | 2.79 | +0.21 | +8.33% | 733 | 2,521 | 27.10% |
| AAPL241101P00225000 | 2024-10-11 3:59PM EDT | 225.00 | 4.35 | 4.30 | 4.40 | +0.45 | +11.54% | 648 | 2,252 | 25.79% |
| AAPL241101P00230000 | 2024-10-11 3:53PM EDT | 230.00 | 6.56 | 6.55 | 6.65 | +0.56 | +9.33% | 528 | 2,065 | 24.38% |
| AAPL241101P00235000 | 2024-10-11 3:57PM EDT | 235.00 | 9.50 | 9.50 | 10.10 | +0.88 | +10.21% | 71 | 593 | 25.34% |
| AAPL241101P00240000 | 2024-10-11 12:17PM EDT | 240.00 | 13.02 | 13.15 | 13.95 | +0.66 | +5.34% | 7 | 149 | 25.42% |
| AAPL241101P00245000 | 2024-10-11 12:41PM EDT | 245.00 | 17.60 | 16.75 | 17.95 | +0.51 | +2.98% | 2 | 253 | 22.51% |
| AAPL241101P00250000 | 2024-10-11 3:35PM EDT | 250.00 | 21.28 | 21.45 | 23.15 | +0.43 | +2.06% | 1 | 6 | 29.30% |
| AAPL241101P00255000 | 2024-10-01 9:36AM EDT | 255.00 | 27.50 | 26.35 | 28.15 | 0.00 | - | - | 2 | 33.72% |
| AAPL241101P00260000 | 2024-10-01 9:37AM EDT | 260.00 | 33.00 | 31.45 | 33.15 | 0.00 | - | 6 | 0 | 37.94% |
| AAPL241101P00265000 | 2024-09-20 12:41PM EDT | 265.00 | 33.40 | 36.35 | 38.15 | 0.00 | - | 2 | 0 | 41.97% |
| AAPL241101P00295000 | 2024-10-11 3:42PM EDT | 295.00 | 66.42 | 66.35 | 68.15 | -2.48 | -3.60% | 2 | 0 | 63.33% |
| AAPL241101P00300000 | 2024-10-11 3:42PM EDT | 300.00 | 71.40 | 71.50 | 73.15 | +0.06 | +0.08% | 2 | 2 | 66.50% |
© 2024 Yahoo. All rights reserved.