Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00120000 | 2024-10-03 12:09PM EDT | 2024-10-11 | 105.50 | 105.45 | 106.40 | 0.00 | - | 1 | 1 | 300.78% |
| AAPL241018C00120000 | 2024-10-08 12:26PM EDT | 2024-10-18 | 104.90 | 105.65 | 106.15 | -3.53 | -3.26% | 1 | 104 | 161.13% |
| AAPL241115C00120000 | 2024-09-20 1:59PM EDT | 2024-11-15 | 111.50 | 106.15 | 106.50 | 0.00 | - | 5 | 38 | 101.76% |
| AAPL241220C00120000 | 2024-09-09 10:38AM EDT | 2024-12-20 | 99.72 | 106.65 | 108.10 | 0.00 | - | 40 | 256 | 89.72% |
| AAPL250117C00120000 | 2024-10-07 11:50AM EDT | 2025-01-17 | 106.60 | 107.20 | 108.70 | +0.10 | +0.09% | 10 | 7,899 | 81.68% |
| AAPL250221C00120000 | 2024-09-16 10:12AM EDT | 2025-02-21 | 99.12 | 107.65 | 109.10 | 0.00 | - | - | 1 | 73.44% |
| AAPL250321C00120000 | 2024-10-03 12:21PM EDT | 2025-03-21 | 107.66 | 108.00 | 109.60 | 0.00 | - | 2 | 74 | 69.46% |
| AAPL250620C00120000 | 2024-10-07 1:57PM EDT | 2025-06-20 | 107.50 | 109.20 | 111.00 | 0.00 | - | 2 | 1,347 | 61.32% |
| AAPL250815C00120000 | 2024-08-06 10:42AM EDT | 2025-08-15 | 91.46 | 105.25 | 110.00 | 0.00 | - | - | 1 | 55.15% |
| AAPL250919C00120000 | 2024-10-07 2:07PM EDT | 2025-09-19 | 108.45 | 109.60 | 111.65 | 0.00 | - | 1 | 681 | 54.41% |
| AAPL251219C00120000 | 2024-10-01 3:58PM EDT | 2025-12-19 | 112.95 | 110.35 | 113.20 | 0.00 | - | 5 | 546 | 51.64% |
| AAPL260116C00120000 | 2024-09-26 2:07PM EDT | 2026-01-16 | 113.27 | 110.90 | 113.85 | 0.00 | - | 1 | 568 | 51.61% |
| AAPL260618C00120000 | 2024-10-07 2:49PM EDT | 2026-06-18 | 109.80 | 112.55 | 115.50 | 0.00 | - | 2 | 334 | 51.18% |
| AAPL261218C00120000 | 2024-10-08 10:50AM EDT | 2026-12-18 | 117.19 | 115.15 | 118.20 | +2.39 | +2.08% | 1 | 1,236 | 49.40% |
| AAPL270115C00120000 | 2024-10-03 1:08PM EDT | 2027-01-15 | 114.00 | 115.15 | 118.60 | 0.00 | - | 4 | 8 | 49.18% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00120000 | 2024-10-01 1:57PM EDT | 2024-10-11 | 0.02 | 0.00 | 1.79 | 0.00 | - | - | 1 | 393.95% |
| AAPL241018P00120000 | 2024-09-26 10:50AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 338 | 132.03% |
| AAPL241025P00120000 | 2024-09-24 9:44AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 30 | 103.13% |
| AAPL241101P00120000 | 2024-10-03 10:55AM EDT | 2024-11-01 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 85.16% |
| AAPL241115P00120000 | 2024-10-08 1:03PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 4,475 | 70.31% |
| AAPL241220P00120000 | 2024-10-07 2:07PM EDT | 2024-12-20 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 6,151 | 55.47% |
| AAPL250117P00120000 | 2024-10-08 2:58PM EDT | 2025-01-17 | 0.13 | 0.01 | 0.14 | +0.02 | +18.18% | 110 | 14,375 | 51.17% |
| AAPL250221P00120000 | 2024-10-07 9:30AM EDT | 2025-02-21 | 0.19 | 0.19 | 0.22 | 0.00 | - | 3 | 111 | 46.78% |
| AAPL250321P00120000 | 2024-10-04 9:30AM EDT | 2025-03-21 | 0.27 | 0.25 | 0.49 | 0.00 | - | 3 | 1,907 | 48.00% |
| AAPL250417P00120000 | 2024-10-08 3:46PM EDT | 2025-04-17 | 0.34 | 0.25 | 0.37 | +0.06 | +21.43% | 3 | 7 | 42.58% |
| AAPL250620P00120000 | 2024-10-07 2:28PM EDT | 2025-06-20 | 0.51 | 0.30 | 0.72 | 0.00 | - | 2 | 2,383 | 41.09% |
| AAPL250815P00120000 | 2024-10-08 12:28PM EDT | 2025-08-15 | 0.65 | 0.61 | 0.89 | -0.17 | -20.73% | 5 | 760 | 38.66% |
| AAPL250919P00120000 | 2024-10-01 12:43PM EDT | 2025-09-19 | 0.78 | 0.68 | 0.97 | 0.00 | - | 15 | 545 | 37.24% |
| AAPL251219P00120000 | 2024-10-07 3:00PM EDT | 2025-12-19 | 1.15 | 0.21 | 1.16 | 0.00 | - | 1 | 4,228 | 34.31% |
| AAPL260116P00120000 | 2024-10-03 9:30AM EDT | 2026-01-16 | 1.31 | 1.08 | 1.21 | 0.00 | - | 3 | 1,593 | 33.55% |
| AAPL260618P00120000 | 2024-10-07 2:49PM EDT | 2026-06-18 | 1.72 | 1.46 | 1.74 | 0.00 | - | 2 | 1,287 | 31.40% |
| AAPL261218P00120000 | 2024-10-04 10:22AM EDT | 2026-12-18 | 2.22 | 2.12 | 2.46 | 0.00 | - | 2 | 784 | 29.87% |
| AAPL270115P00120000 | 2024-10-04 3:15PM EDT | 2027-01-15 | 2.29 | 2.15 | 2.67 | 0.00 | - | 2 | 23 | 29.95% |
© 2024 Yahoo. All rights reserved.