Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:220.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241004C00220000 | 2024-10-03 12:41PM EDT | 2024-10-04 | 5.10 | 5.05 | 5.20 | -2.30 | -31.08% | 1,392 | 5,312 | 42.87% |
| AAPL241011C00220000 | 2024-10-03 12:34PM EDT | 2024-10-11 | 6.50 | 6.45 | 6.55 | -1.90 | -22.62% | 540 | 2,144 | 30.96% |
| AAPL241018C00220000 | 2024-10-03 12:35PM EDT | 2024-10-18 | 7.60 | 7.50 | 7.60 | -1.70 | -18.28% | 526 | 24,490 | 29.19% |
| AAPL241025C00220000 | 2024-10-03 12:30PM EDT | 2024-10-25 | 8.65 | 8.45 | 8.55 | -1.40 | -13.93% | 138 | 1,676 | 28.77% |
| AAPL241101C00220000 | 2024-10-03 12:26PM EDT | 2024-11-01 | 10.55 | 10.20 | 10.35 | -1.44 | -12.01% | 152 | 617 | 32.46% |
| AAPL241108C00220000 | 2024-10-03 10:45AM EDT | 2024-11-08 | 11.38 | 11.25 | 11.55 | -1.57 | -12.12% | 1 | 58 | 33.56% |
| AAPL241115C00220000 | 2024-10-03 12:35PM EDT | 2024-11-15 | 11.90 | 11.80 | 11.85 | -1.40 | -10.53% | 273 | 17,283 | 31.76% |
| AAPL241220C00220000 | 2024-10-03 12:25PM EDT | 2024-12-20 | 14.63 | 14.25 | 14.35 | -1.12 | -7.11% | 33 | 18,806 | 29.84% |
| AAPL250117C00220000 | 2024-10-03 12:32PM EDT | 2025-01-17 | 16.00 | 15.90 | 16.00 | -1.47 | -8.41% | 180 | 30,709 | 29.11% |
| AAPL250221C00220000 | 2024-10-03 10:13AM EDT | 2025-02-21 | 18.40 | 18.25 | 18.50 | -1.49 | -7.49% | 13 | 1,191 | 29.84% |
| AAPL250321C00220000 | 2024-10-03 12:30PM EDT | 2025-03-21 | 20.05 | 19.80 | 20.00 | -1.50 | -6.96% | 152 | 7,578 | 29.78% |
| AAPL250417C00220000 | 2024-10-03 12:14PM EDT | 2025-04-17 | 21.60 | 21.10 | 21.35 | -1.30 | -5.68% | 22 | 518 | 29.75% |
| AAPL250620C00220000 | 2024-10-03 12:33PM EDT | 2025-06-20 | 24.60 | 24.45 | 24.65 | -1.35 | -5.20% | 53 | 8,822 | 30.30% |
| AAPL250815C00220000 | 2024-10-03 9:55AM EDT | 2025-08-15 | 28.25 | 26.95 | 27.20 | +0.18 | +0.64% | 1 | 168 | 30.62% |
| AAPL250919C00220000 | 2024-10-03 11:13AM EDT | 2025-09-19 | 28.28 | 28.30 | 28.50 | -1.41 | -4.75% | 1 | 2,172 | 30.57% |
| AAPL251219C00220000 | 2024-10-03 11:13AM EDT | 2025-12-19 | 31.95 | 31.85 | 32.45 | -0.50 | -1.54% | 9 | 2,980 | 31.35% |
| AAPL260116C00220000 | 2024-10-03 12:24PM EDT | 2026-01-16 | 33.19 | 32.65 | 33.30 | -1.34 | -3.88% | 3 | 12,911 | 31.26% |
| AAPL260618C00220000 | 2024-10-01 2:36PM EDT | 2026-06-18 | 38.28 | 37.70 | 38.20 | 0.00 | - | 25 | 2,141 | 31.47% |
| AAPL261218C00220000 | 2024-10-03 12:37PM EDT | 2026-12-18 | 44.00 | 43.05 | 43.90 | -1.00 | -2.22% | 27 | 4,250 | 32.12% |
| AAPL270115C00220000 | 2024-10-03 11:47AM EDT | 2027-01-15 | 44.51 | 43.85 | 44.35 | -1.19 | -2.60% | 4 | 428 | 31.92% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241004P00220000 | 2024-10-03 12:41PM EDT | 2024-10-04 | 0.28 | 0.27 | 0.28 | +0.02 | +8.00% | 7,931 | 22,212 | 22.71% |
| AAPL241011P00220000 | 2024-10-03 12:41PM EDT | 2024-10-11 | 1.46 | 1.43 | 1.45 | +0.35 | +31.82% | 3,515 | 8,537 | 21.69% |
| AAPL241018P00220000 | 2024-10-03 12:39PM EDT | 2024-10-18 | 2.31 | 2.31 | 2.33 | +0.47 | +25.54% | 2,705 | 26,826 | 21.52% |
| AAPL241025P00220000 | 2024-10-03 12:34PM EDT | 2024-10-25 | 3.02 | 3.00 | 3.05 | +0.54 | +21.77% | 729 | 3,824 | 21.41% |
| AAPL241101P00220000 | 2024-10-03 12:39PM EDT | 2024-11-01 | 4.55 | 4.50 | 4.60 | +0.65 | +17.02% | 165 | 1,993 | 25.11% |
| AAPL241108P00220000 | 2024-10-03 11:11AM EDT | 2024-11-08 | 5.63 | 5.40 | 5.60 | +0.88 | +18.53% | 8 | 1,135 | 26.25% |
| AAPL241115P00220000 | 2024-10-03 12:39PM EDT | 2024-11-15 | 5.95 | 5.90 | 5.95 | +0.75 | +14.42% | 2,479 | 21,177 | 25.24% |
| AAPL241220P00220000 | 2024-10-03 12:30PM EDT | 2024-12-20 | 7.40 | 7.45 | 7.50 | +0.83 | +12.63% | 163 | 12,595 | 22.67% |
| AAPL250117P00220000 | 2024-10-03 12:38PM EDT | 2025-01-17 | 8.35 | 8.30 | 8.45 | +0.87 | +11.63% | 3,544 | 14,443 | 21.49% |
| AAPL250221P00220000 | 2024-10-03 10:44AM EDT | 2025-02-21 | 10.20 | 10.00 | 10.10 | +0.95 | +10.27% | 24 | 1,774 | 21.68% |
| AAPL250321P00220000 | 2024-10-03 12:08PM EDT | 2025-03-21 | 10.85 | 10.90 | 11.00 | +0.30 | +2.84% | 214 | 5,597 | 21.32% |
| AAPL250417P00220000 | 2024-10-03 12:17PM EDT | 2025-04-17 | 11.58 | 11.65 | 11.80 | +0.51 | +4.61% | 2 | 419 | 21.05% |
| AAPL250620P00220000 | 2024-10-02 1:43PM EDT | 2025-06-20 | 13.75 | 13.80 | 13.95 | +0.55 | +4.17% | 1 | 4,098 | 21.19% |
| AAPL250815P00220000 | 2024-10-02 3:49PM EDT | 2025-08-15 | 14.53 | 15.30 | 15.50 | 0.00 | - | 225 | 944 | 21.12% |
| AAPL250919P00220000 | 2024-10-02 1:47PM EDT | 2025-09-19 | 15.48 | 16.05 | 16.25 | 0.00 | - | 4 | 1,324 | 20.92% |
| AAPL251219P00220000 | 2024-10-02 11:56AM EDT | 2025-12-19 | 17.50 | 18.15 | 18.35 | 0.00 | - | 3 | 2,236 | 20.82% |
| AAPL260116P00220000 | 2024-10-03 9:59AM EDT | 2026-01-16 | 18.15 | 18.55 | 18.80 | +0.15 | +0.83% | 2 | 3,044 | 20.65% |
| AAPL260618P00220000 | 2024-10-01 3:31PM EDT | 2026-06-18 | 21.01 | 20.75 | 21.65 | 0.00 | - | 3 | 165 | 20.43% |
| AAPL261218P00220000 | 2024-10-03 12:37PM EDT | 2026-12-18 | 23.85 | 23.95 | 24.50 | +0.25 | +1.06% | 5 | 2,271 | 20.16% |
| AAPL270115P00220000 | 2024-10-03 12:29PM EDT | 2027-01-15 | 24.29 | 24.20 | 25.10 | +0.28 | +1.17% | 101 | 77 | 20.27% |
© 2024 Yahoo. All rights reserved.