Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00100000 | 2024-09-06 3:53PM EDT | 100.00 | 121.03 | 119.60 | 122.15 | -4.17 | -3.33% | 22 | 1 | 255.47% |
| AAPL240913C00105000 | 2024-09-06 3:53PM EDT | 105.00 | 116.08 | 114.85 | 117.10 | +116.08 | - | 22 | 0 | 271.09% |
| AAPL240913C00110000 | 2024-09-06 3:05PM EDT | 110.00 | 111.00 | 109.60 | 112.20 | +12.00 | +12.12% | 14 | 1 | 235.94% |
| AAPL240913C00115000 | 2024-09-06 3:05PM EDT | 115.00 | 106.00 | 104.45 | 107.65 | -6.80 | -6.03% | 14 | 3 | 253.52% |
| AAPL240913C00120000 | 2024-09-06 2:45PM EDT | 120.00 | 100.42 | 99.60 | 102.20 | -1.23 | -1.21% | 23 | 1 | 208.59% |
| AAPL240913C00125000 | 2024-09-06 2:45PM EDT | 125.00 | 95.47 | 94.85 | 97.15 | -6.13 | -6.03% | 23 | 0 | 216.60% |
| AAPL240913C00130000 | 2024-09-06 2:08PM EDT | 130.00 | 90.15 | 89.60 | 92.55 | +2.15 | +2.44% | 22 | 61 | 213.28% |
| AAPL240913C00135000 | 2024-09-06 2:08PM EDT | 135.00 | 85.15 | 84.85 | 87.15 | -11.65 | -12.04% | 25 | 0 | 189.84% |
| AAPL240913C00140000 | 2024-09-06 1:12PM EDT | 140.00 | 81.54 | 79.75 | 82.55 | -2.02 | -2.42% | 23 | 3 | 193.95% |
| AAPL240913C00145000 | 2024-09-06 1:12PM EDT | 145.00 | 76.59 | 74.45 | 77.70 | +76.59 | - | 23 | 0 | 173.63% |
| AAPL240913C00150000 | 2024-09-06 3:24PM EDT | 150.00 | 71.16 | 69.95 | 72.00 | -3.12 | -4.20% | 38 | 2 | 150.00% |
| AAPL240913C00155000 | 2024-09-06 1:58PM EDT | 155.00 | 65.30 | 64.95 | 67.10 | +0.10 | +0.15% | 25 | 3 | 144.34% |
| AAPL240913C00160000 | 2024-09-06 11:56AM EDT | 160.00 | 61.40 | 59.70 | 62.00 | -0.97 | -1.56% | 21 | 4 | 104.69% |
| AAPL240913C00165000 | 2024-09-06 1:44PM EDT | 165.00 | 55.45 | 55.70 | 57.00 | -1.55 | -2.72% | 48 | 5 | 143.16% |
| AAPL240913C00170000 | 2024-09-06 3:54PM EDT | 170.00 | 50.79 | 50.15 | 52.05 | -3.06 | -5.68% | 121 | 35 | 116.60% |
| AAPL240913C00175000 | 2024-09-06 2:08PM EDT | 175.00 | 45.15 | 44.95 | 47.15 | -0.55 | -1.20% | 46 | 62 | 102.15% |
| AAPL240913C00180000 | 2024-09-06 3:59PM EDT | 180.00 | 41.10 | 40.75 | 41.65 | -2.30 | -5.30% | 147 | 190 | 99.95% |
| AAPL240913C00185000 | 2024-09-06 3:59PM EDT | 185.00 | 36.10 | 35.80 | 37.10 | -1.16 | -3.11% | 227 | 135 | 98.54% |
| AAPL240913C00190000 | 2024-09-06 12:10PM EDT | 190.00 | 31.10 | 30.80 | 31.60 | -1.05 | -3.27% | 107 | 253 | 77.64% |
| AAPL240913C00192500 | 2024-09-06 11:13AM EDT | 192.50 | 29.55 | 28.25 | 29.25 | +29.55 | - | 27 | - | 74.02% |
| AAPL240913C00195000 | 2024-09-06 3:21PM EDT | 195.00 | 26.33 | 25.45 | 27.10 | +0.44 | +1.70% | 27 | 165 | 69.24% |
| AAPL240913C00197500 | 2024-09-06 3:25PM EDT | 197.50 | 24.00 | 23.45 | 24.45 | +24.00 | - | 4 | 5 | 68.65% |
| AAPL240913C00200000 | 2024-09-06 3:46PM EDT | 200.00 | 21.46 | 21.05 | 22.10 | -1.14 | -5.04% | 185 | 307 | 65.72% |
| AAPL240913C00202500 | 2024-09-06 3:32PM EDT | 202.50 | 19.05 | 18.65 | 19.60 | +19.05 | - | 165 | 2 | 60.60% |
| AAPL240913C00205000 | 2024-09-06 3:54PM EDT | 205.00 | 16.55 | 16.25 | 17.00 | -1.45 | -8.06% | 283 | 261 | 54.25% |
| AAPL240913C00207500 | 2024-09-06 3:55PM EDT | 207.50 | 13.90 | 14.10 | 14.55 | -1.85 | -11.75% | 819 | 233 | 51.42% |
| AAPL240913C00210000 | 2024-09-06 3:59PM EDT | 210.00 | 12.03 | 11.90 | 12.30 | -1.17 | -8.86% | 1,963 | 732 | 51.64% |
| AAPL240913C00212500 | 2024-09-06 3:59PM EDT | 212.50 | 9.93 | 9.75 | 10.25 | -1.12 | -10.14% | 226 | 231 | 49.76% |
| AAPL240913C00215000 | 2024-09-06 3:58PM EDT | 215.00 | 7.95 | 7.90 | 8.15 | -0.94 | -10.57% | 1,190 | 1,912 | 45.95% |
| AAPL240913C00217500 | 2024-09-06 3:58PM EDT | 217.50 | 6.15 | 6.15 | 6.55 | -0.86 | -12.27% | 1,389 | 682 | 45.97% |
| AAPL240913C00220000 | 2024-09-06 3:59PM EDT | 220.00 | 4.75 | 4.65 | 4.80 | -0.65 | -12.04% | 8,361 | 7,090 | 42.54% |
| AAPL240913C00222500 | 2024-09-06 3:59PM EDT | 222.50 | 3.45 | 3.35 | 3.50 | -0.56 | -13.97% | 15,158 | 3,212 | 41.43% |
| AAPL240913C00225000 | 2024-09-06 3:59PM EDT | 225.00 | 2.42 | 2.34 | 2.45 | -0.43 | -15.09% | 31,151 | 9,400 | 40.50% |
| AAPL240913C00227500 | 2024-09-06 3:59PM EDT | 227.50 | 1.59 | 1.53 | 1.67 | -0.31 | -16.32% | 16,991 | 10,957 | 40.04% |
| AAPL240913C00230000 | 2024-09-06 3:59PM EDT | 230.00 | 1.04 | 1.01 | 1.08 | -0.19 | -15.45% | 25,313 | 21,639 | 39.45% |
| AAPL240913C00232500 | 2024-09-06 3:59PM EDT | 232.50 | 0.66 | 0.64 | 0.70 | -0.11 | -14.29% | 4,250 | 7,847 | 39.55% |
| AAPL240913C00235000 | 2024-09-06 3:59PM EDT | 235.00 | 0.41 | 0.39 | 0.44 | -0.07 | -14.58% | 12,124 | 39,845 | 39.65% |
| AAPL240913C00237500 | 2024-09-06 3:59PM EDT | 237.50 | 0.24 | 0.24 | 0.26 | -0.04 | -14.29% | 3,269 | 7,344 | 39.45% |
| AAPL240913C00240000 | 2024-09-06 3:59PM EDT | 240.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 4,514 | 13,640 | 40.82% |
| AAPL240913C00242500 | 2024-09-06 3:57PM EDT | 242.50 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 999 | 7,917 | 41.80% |
| AAPL240913C00245000 | 2024-09-06 3:57PM EDT | 245.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 596 | 8,841 | 41.90% |
| AAPL240913C00247500 | 2024-09-06 3:58PM EDT | 247.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1,257 | 777 | 44.34% |
| AAPL240913C00250000 | 2024-09-06 3:59PM EDT | 250.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1,706 | 4,466 | 46.48% |
| AAPL240913C00252500 | 2024-09-06 3:45PM EDT | 252.50 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 881 | 1,239 | 53.91% |
| AAPL240913C00255000 | 2024-09-06 3:59PM EDT | 255.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 372 | 3,767 | 49.61% |
| AAPL240913C00257500 | 2024-09-06 12:31PM EDT | 257.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | 3 | - | 52.73% |
| AAPL240913C00260000 | 2024-09-06 3:56PM EDT | 260.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 1,168 | 51.56% |
| AAPL240913C00265000 | 2024-09-06 3:21PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 538 | 51.56% |
| AAPL240913C00270000 | 2024-09-06 3:35PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,107 | 498 | 56.25% |
| AAPL240913C00275000 | 2024-09-06 9:47AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 391 | 60.94% |
| AAPL240913C00280000 | 2024-09-05 1:52PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 549 | 65.63% |
| AAPL240913C00285000 | 2024-09-04 2:00PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 212 | 68.75% |
| AAPL240913C00290000 | 2024-09-03 9:43AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 126 | 75.00% |
| AAPL240913C00295000 | 2024-09-03 1:53PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 78.13% |
| AAPL240913C00300000 | 2024-09-06 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 605 | 81.25% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00100000 | 2024-09-05 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 206.25% |
| AAPL240913P00105000 | 2024-08-14 9:33AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 193.75% |
| AAPL240913P00115000 | 2024-09-04 9:31AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 171.88% |
| AAPL240913P00120000 | 2024-08-12 10:33AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 162.50% |
| AAPL240913P00130000 | 2024-09-06 3:21PM EDT | 130.00 | 0.09 | 0.00 | 0.08 | +0.08 | +800.00% | 1 | 10 | 170.31% |
| AAPL240913P00135000 | 2024-08-20 1:47PM EDT | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 13 | 160.94% |
| AAPL240913P00140000 | 2024-09-03 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 50 | 121.88% |
| AAPL240913P00145000 | 2024-09-06 12:38PM EDT | 145.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 40 | 7 | 139.06% |
| AAPL240913P00150000 | 2024-09-06 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 228 | 416 | 128.91% |
| AAPL240913P00155000 | 2024-09-06 3:18PM EDT | 155.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 211 | 398 | 120.31% |
| AAPL240913P00160000 | 2024-09-06 3:16PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 87 | 462 | 93.75% |
| AAPL240913P00165000 | 2024-09-06 10:01AM EDT | 165.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 209 | 91.41% |
| AAPL240913P00170000 | 2024-09-06 2:28PM EDT | 170.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 19 | 192 | 89.06% |
| AAPL240913P00175000 | 2024-09-06 3:56PM EDT | 175.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 2,194 | 2,146 | 77.73% |
| AAPL240913P00180000 | 2024-09-06 3:59PM EDT | 180.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 492 | 2,853 | 71.48% |
| AAPL240913P00185000 | 2024-09-06 3:57PM EDT | 185.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 238 | 533 | 67.58% |
| AAPL240913P00190000 | 2024-09-06 3:59PM EDT | 190.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 2,087 | 1,218 | 61.13% |
| AAPL240913P00192500 | 2024-09-06 3:55PM EDT | 192.50 | 0.13 | 0.11 | 0.13 | +0.13 | - | 434 | - | 58.59% |
| AAPL240913P00195000 | 2024-09-06 3:55PM EDT | 195.00 | 0.18 | 0.15 | 0.16 | +0.04 | +28.57% | 1,141 | 3,421 | 56.25% |
| AAPL240913P00197500 | 2024-09-06 3:59PM EDT | 197.50 | 0.23 | 0.19 | 0.23 | +0.23 | - | 239 | 467 | 54.20% |
| AAPL240913P00200000 | 2024-09-06 3:59PM EDT | 200.00 | 0.28 | 0.25 | 0.29 | +0.05 | +21.74% | 3,914 | 5,028 | 51.66% |
| AAPL240913P00202500 | 2024-09-06 3:59PM EDT | 202.50 | 0.36 | 0.34 | 0.38 | +0.36 | - | 4,485 | 414 | 50.00% |
| AAPL240913P00205000 | 2024-09-06 3:59PM EDT | 205.00 | 0.51 | 0.47 | 0.51 | +0.08 | +18.60% | 14,557 | 4,926 | 47.80% |
| AAPL240913P00207500 | 2024-09-06 3:59PM EDT | 207.50 | 0.69 | 0.61 | 0.73 | +0.13 | +23.21% | 3,493 | 1,083 | 46.44% |
| AAPL240913P00210000 | 2024-09-06 3:59PM EDT | 210.00 | 0.97 | 0.93 | 1.01 | +0.22 | +29.33% | 14,748 | 3,385 | 44.68% |
| AAPL240913P00212500 | 2024-09-06 3:59PM EDT | 212.50 | 1.37 | 1.31 | 1.40 | +0.32 | +30.48% | 5,321 | 3,393 | 43.04% |
| AAPL240913P00215000 | 2024-09-06 3:59PM EDT | 215.00 | 1.92 | 1.85 | 1.95 | +0.41 | +27.15% | 12,848 | 9,983 | 41.68% |
| AAPL240913P00217500 | 2024-09-06 3:59PM EDT | 217.50 | 2.66 | 2.56 | 2.68 | +0.58 | +27.88% | 11,013 | 4,095 | 40.36% |
| AAPL240913P00220000 | 2024-09-06 3:59PM EDT | 220.00 | 3.55 | 3.50 | 3.65 | +0.70 | +24.56% | 43,274 | 8,185 | 39.33% |
| AAPL240913P00222500 | 2024-09-06 3:59PM EDT | 222.50 | 4.79 | 4.65 | 4.90 | +0.89 | +22.82% | 9,348 | 3,497 | 38.70% |
| AAPL240913P00225000 | 2024-09-06 3:59PM EDT | 225.00 | 6.33 | 5.90 | 6.40 | +1.08 | +20.57% | 4,749 | 5,031 | 38.09% |
| AAPL240913P00227500 | 2024-09-06 3:59PM EDT | 227.50 | 8.09 | 7.65 | 8.25 | +1.14 | +16.40% | 941 | 2,237 | 38.87% |
| AAPL240913P00230000 | 2024-09-06 3:57PM EDT | 230.00 | 10.33 | 9.40 | 10.25 | +1.53 | +17.39% | 925 | 3,452 | 39.31% |
| AAPL240913P00232500 | 2024-09-06 3:59PM EDT | 232.50 | 12.12 | 11.65 | 12.55 | +1.34 | +12.43% | 192 | 974 | 42.41% |
| AAPL240913P00235000 | 2024-09-06 3:54PM EDT | 235.00 | 14.50 | 13.75 | 15.10 | +1.96 | +15.63% | 68 | 1,119 | 48.98% |
| AAPL240913P00237500 | 2024-09-06 3:15PM EDT | 237.50 | 16.63 | 16.05 | 17.50 | +1.76 | +11.84% | 70 | 93 | 52.64% |
| AAPL240913P00240000 | 2024-09-06 3:00PM EDT | 240.00 | 19.37 | 18.25 | 20.00 | +1.29 | +7.13% | 33 | 10 | 57.81% |
| AAPL240913P00242500 | 2024-09-06 10:58AM EDT | 242.50 | 21.00 | 20.50 | 22.95 | +1.25 | +6.33% | 1 | 1 | 71.36% |
| AAPL240913P00245000 | 2024-09-06 3:59PM EDT | 245.00 | 24.11 | 23.35 | 25.00 | +1.31 | +5.75% | 73 | 13 | 67.72% |
| AAPL240913P00247500 | 2024-08-28 1:57PM EDT | 247.50 | 21.50 | 25.20 | 27.10 | 0.00 | - | 15 | 2 | 61.96% |
| AAPL240913P00250000 | 2024-09-04 10:17AM EDT | 250.00 | 32.30 | 28.25 | 29.55 | 0.00 | - | 2 | 0 | 64.45% |
| AAPL240913P00255000 | 2024-08-30 1:03PM EDT | 255.00 | 26.35 | 33.00 | 35.25 | 0.00 | - | 1 | 1 | 91.89% |
| AAPL240913P00260000 | 2024-08-12 3:50PM EDT | 260.00 | 42.96 | 37.85 | 40.30 | 0.00 | - | 1 | 0 | 101.95% |
| AAPL240913P00265000 | 2024-08-12 3:50PM EDT | 265.00 | 47.98 | 42.70 | 44.50 | 0.00 | - | - | 0 | 85.25% |
| AAPL240913P00270000 | 2024-09-04 10:40AM EDT | 270.00 | 50.80 | 48.50 | 50.30 | +50.80 | - | - | 0 | 86.72% |
| AAPL240913P00275000 | 2024-09-03 3:13PM EDT | 275.00 | 52.75 | 52.90 | 55.40 | 0.00 | - | 1 | 0 | 129.30% |
| AAPL240913P00295000 | 2024-09-03 12:26PM EDT | 295.00 | 71.15 | 73.05 | 75.15 | 0.00 | - | 3 | 0 | 151.56% |
| AAPL240913P00300000 | 2024-08-28 11:38AM EDT | 300.00 | 73.25 | 78.55 | 80.05 | 0.00 | - | 4 | 0 | 113.28% |
© 2024 Yahoo. All rights reserved.