Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00200000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 16.60 | 16.50 | 16.95 | -6.17 | -27.10% | 1,364 | 33,775 | 52.93% |
| AAPL240927C00200000 | 2024-09-16 3:58PM EDT | 2024-09-27 | 17.20 | 16.95 | 18.25 | -6.00 | -25.86% | 115 | 725 | 49.15% |
| AAPL241004C00200000 | 2024-09-16 3:34PM EDT | 2024-10-04 | 17.85 | 17.55 | 18.75 | -5.75 | -24.36% | 137 | 71 | 42.82% |
| AAPL241011C00200000 | 2024-09-16 2:55PM EDT | 2024-10-11 | 18.00 | 18.10 | 18.55 | -6.05 | -25.16% | 23 | 68 | 35.34% |
| AAPL241018C00200000 | 2024-09-16 3:53PM EDT | 2024-10-18 | 18.94 | 17.65 | 19.50 | -5.50 | -22.50% | 391 | 16,711 | 36.50% |
| AAPL241025C00200000 | 2024-09-16 2:29PM EDT | 2024-10-25 | 19.40 | 19.15 | 19.75 | -6.30 | -24.51% | 18 | 149 | 34.32% |
| AAPL241101C00200000 | 2024-09-16 3:53PM EDT | 2024-11-01 | 20.04 | 19.60 | 22.45 | -6.94 | -25.72% | 116 | 1 | 42.51% |
| AAPL241115C00200000 | 2024-09-16 3:53PM EDT | 2024-11-15 | 21.49 | 21.25 | 22.35 | -5.36 | -19.96% | 435 | 14,442 | 36.98% |
| AAPL241220C00200000 | 2024-09-16 3:59PM EDT | 2024-12-20 | 23.35 | 23.25 | 24.00 | -5.22 | -18.27% | 225 | 12,288 | 33.84% |
| AAPL250117C00200000 | 2024-09-16 3:38PM EDT | 2025-01-17 | 24.97 | 24.05 | 25.60 | -5.03 | -16.77% | 296 | 57,390 | 33.41% |
| AAPL250221C00200000 | 2024-09-16 3:48PM EDT | 2025-02-21 | 26.89 | 25.60 | 27.50 | -4.86 | -15.31% | 108 | 200 | 33.26% |
| AAPL250321C00200000 | 2024-09-16 3:54PM EDT | 2025-03-21 | 28.17 | 27.85 | 29.10 | -4.78 | -14.51% | 72 | 10,802 | 33.54% |
| AAPL250417C00200000 | 2024-09-16 11:02AM EDT | 2025-04-17 | 28.50 | 28.05 | 30.30 | -5.33 | -15.76% | 3 | 29 | 33.35% |
| AAPL250620C00200000 | 2024-09-16 3:40PM EDT | 2025-06-20 | 32.30 | 31.85 | 33.15 | -4.80 | -12.94% | 212 | 7,652 | 33.40% |
| AAPL250815C00200000 | 2024-09-16 9:35AM EDT | 2025-08-15 | 33.30 | 33.70 | 36.50 | -6.29 | -15.89% | 1 | 84 | 34.88% |
| AAPL250919C00200000 | 2024-09-16 2:43PM EDT | 2025-09-19 | 35.50 | 34.85 | 36.60 | -4.75 | -11.80% | 13 | 2,946 | 33.31% |
| AAPL251219C00200000 | 2024-09-16 2:33PM EDT | 2025-12-19 | 38.60 | 38.10 | 40.20 | -5.90 | -13.26% | 169 | 6,640 | 33.85% |
| AAPL260116C00200000 | 2024-09-16 3:56PM EDT | 2026-01-16 | 39.75 | 38.90 | 40.55 | -4.35 | -9.86% | 48 | 8,163 | 33.24% |
| AAPL260618C00200000 | 2024-09-16 11:16AM EDT | 2026-06-18 | 43.80 | 43.35 | 45.40 | -5.80 | -11.69% | 16 | 3,192 | 33.59% |
| AAPL261218C00200000 | 2024-09-16 3:18PM EDT | 2026-12-18 | 48.40 | 48.05 | 50.40 | -5.45 | -10.12% | 16 | 6,380 | 33.81% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00200000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.12 | +0.07 | +140.00% | 8,268 | 30,503 | 36.72% |
| AAPL240927P00200000 | 2024-09-16 3:57PM EDT | 2024-09-27 | 0.37 | 0.38 | 0.39 | +0.16 | +76.19% | 1,739 | 4,811 | 30.23% |
| AAPL241004P00200000 | 2024-09-16 3:52PM EDT | 2024-10-04 | 0.75 | 0.73 | 0.76 | +0.35 | +87.50% | 5,639 | 2,662 | 28.61% |
| AAPL241011P00200000 | 2024-09-16 3:58PM EDT | 2024-10-11 | 1.10 | 0.93 | 1.12 | +0.48 | +77.42% | 630 | 1,881 | 27.55% |
| AAPL241018P00200000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 1.42 | 1.40 | 1.44 | +0.52 | +57.78% | 9,193 | 38,769 | 26.62% |
| AAPL241025P00200000 | 2024-09-16 3:58PM EDT | 2024-10-25 | 1.72 | 1.66 | 1.90 | +0.61 | +54.95% | 578 | 452 | 26.77% |
| AAPL241101P00200000 | 2024-09-16 3:58PM EDT | 2024-11-01 | 2.60 | 2.41 | 2.68 | +0.89 | +52.05% | 521 | 43 | 28.38% |
| AAPL241115P00200000 | 2024-09-16 3:54PM EDT | 2024-11-15 | 3.40 | 3.35 | 3.50 | +0.87 | +34.39% | 2,329 | 11,329 | 28.06% |
| AAPL241220P00200000 | 2024-09-16 3:58PM EDT | 2024-12-20 | 4.50 | 4.50 | 4.65 | +1.00 | +28.57% | 513 | 12,627 | 25.69% |
| AAPL250117P00200000 | 2024-09-16 3:54PM EDT | 2025-01-17 | 5.25 | 5.20 | 5.35 | +1.10 | +26.51% | 1,012 | 41,913 | 24.32% |
| AAPL250221P00200000 | 2024-09-16 3:31PM EDT | 2025-02-21 | 6.63 | 5.50 | 6.70 | +1.50 | +29.24% | 17 | 3,808 | 24.30% |
| AAPL250321P00200000 | 2024-09-16 3:43PM EDT | 2025-03-21 | 7.30 | 6.25 | 7.40 | +1.20 | +19.67% | 121 | 8,477 | 23.74% |
| AAPL250417P00200000 | 2024-09-12 2:43PM EDT | 2025-04-17 | 6.55 | 7.00 | 8.15 | 0.00 | - | 27 | 815 | 23.50% |
| AAPL250620P00200000 | 2024-09-16 3:47PM EDT | 2025-06-20 | 9.79 | 9.60 | 10.00 | +1.34 | +15.86% | 181 | 11,745 | 23.41% |
| AAPL250815P00200000 | 2024-09-13 10:44AM EDT | 2025-08-15 | 11.48 | 10.10 | 12.30 | +1.73 | +17.74% | 2 | 277 | 24.47% |
| AAPL250919P00200000 | 2024-09-16 2:17PM EDT | 2025-09-19 | 11.85 | 11.65 | 12.00 | +1.65 | +16.18% | 46 | 3,856 | 22.90% |
| AAPL251219P00200000 | 2024-09-16 3:54PM EDT | 2025-12-19 | 13.67 | 11.55 | 13.90 | +1.67 | +13.92% | 10 | 3,762 | 22.68% |
| AAPL260116P00200000 | 2024-09-16 2:52PM EDT | 2026-01-16 | 14.20 | 13.90 | 14.35 | +1.60 | +12.70% | 68 | 7,879 | 22.51% |
| AAPL260618P00200000 | 2024-09-16 2:09PM EDT | 2026-06-18 | 16.58 | 16.40 | 19.00 | +1.50 | +9.95% | 313 | 993 | 24.08% |
| AAPL261218P00200000 | 2024-09-16 9:49AM EDT | 2026-12-18 | 19.70 | 16.50 | 20.00 | +1.95 | +10.99% | 4 | 3,708 | 22.08% |
© 2024 Yahoo. All rights reserved.