Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241004C00230000 | 2024-10-03 3:59PM EDT | 2024-10-04 | 0.12 | 0.12 | 0.15 | -0.46 | -79.31% | 58,687 | 25,828 | 19.73% |
| AAPL241011C00230000 | 2024-10-03 3:59PM EDT | 2024-10-11 | 1.42 | 1.36 | 1.42 | -0.52 | -26.80% | 14,273 | 15,177 | 21.85% |
| AAPL241018C00230000 | 2024-10-03 3:59PM EDT | 2024-10-18 | 2.38 | 2.35 | 2.43 | -0.55 | -18.77% | 10,639 | 41,255 | 22.33% |
| AAPL241025C00230000 | 2024-10-03 3:58PM EDT | 2024-10-25 | 3.30 | 3.25 | 3.35 | -0.50 | -13.16% | 2,162 | 6,234 | 22.94% |
| AAPL241101C00230000 | 2024-10-03 3:59PM EDT | 2024-11-01 | 5.21 | 5.10 | 5.25 | -0.54 | -9.39% | 925 | 2,125 | 27.67% |
| AAPL241108C00230000 | 2024-10-03 3:59PM EDT | 2024-11-08 | 6.18 | 6.00 | 6.85 | -0.80 | -11.46% | 112 | 689 | 30.58% |
| AAPL241115C00230000 | 2024-10-03 3:58PM EDT | 2024-11-15 | 6.70 | 6.65 | 6.75 | -0.65 | -8.84% | 5,742 | 20,882 | 27.72% |
| AAPL241220C00230000 | 2024-10-03 3:58PM EDT | 2024-12-20 | 9.13 | 9.05 | 9.20 | -0.63 | -6.45% | 1,335 | 20,184 | 26.58% |
| AAPL250117C00230000 | 2024-10-03 3:59PM EDT | 2025-01-17 | 10.85 | 10.70 | 10.85 | -0.65 | -5.65% | 1,135 | 27,298 | 26.23% |
| AAPL250221C00230000 | 2024-10-03 3:18PM EDT | 2025-02-21 | 12.26 | 13.15 | 13.35 | -1.87 | -13.23% | 230 | 1,533 | 27.22% |
| AAPL250321C00230000 | 2024-10-03 3:59PM EDT | 2025-03-21 | 14.85 | 14.70 | 14.95 | -0.60 | -3.88% | 28 | 9,602 | 27.48% |
| AAPL250417C00230000 | 2024-10-03 3:43PM EDT | 2025-04-17 | 16.00 | 16.10 | 16.40 | -1.00 | -5.88% | 30 | 444 | 27.72% |
| AAPL250620C00230000 | 2024-10-03 3:57PM EDT | 2025-06-20 | 19.50 | 19.45 | 19.75 | -0.75 | -3.70% | 23 | 8,947 | 28.48% |
| AAPL250815C00230000 | 2024-10-03 12:43PM EDT | 2025-08-15 | 21.44 | 22.05 | 22.35 | -1.46 | -6.38% | 6 | 2,199 | 28.95% |
| AAPL250919C00230000 | 2024-10-03 3:51PM EDT | 2025-09-19 | 23.15 | 22.95 | 24.30 | -1.00 | -4.14% | 25 | 2,362 | 29.68% |
| AAPL251219C00230000 | 2024-10-03 3:37PM EDT | 2025-12-19 | 27.10 | 27.00 | 28.15 | -0.85 | -3.04% | 90 | 2,988 | 30.36% |
| AAPL260116C00230000 | 2024-10-03 3:57PM EDT | 2026-01-16 | 28.00 | 27.70 | 28.50 | -1.00 | -3.45% | 14 | 5,558 | 29.78% |
| AAPL260618C00230000 | 2024-10-03 3:31PM EDT | 2026-06-18 | 32.70 | 32.30 | 33.85 | -0.80 | -2.39% | 28 | 1,431 | 30.46% |
| AAPL261218C00230000 | 2024-10-03 3:54PM EDT | 2026-12-18 | 38.46 | 37.05 | 40.00 | -1.26 | -3.17% | 26 | 2,598 | 31.44% |
| AAPL270115C00230000 | 2024-10-03 3:39PM EDT | 2027-01-15 | 39.60 | 38.15 | 41.25 | -1.06 | -2.61% | 13 | 3,962 | 31.85% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241004P00230000 | 2024-10-03 3:59PM EDT | 2024-10-04 | 4.36 | 4.20 | 4.65 | +0.67 | +18.16% | 1,270 | 6,492 | 24.66% |
| AAPL241011P00230000 | 2024-10-03 3:58PM EDT | 2024-10-11 | 5.50 | 5.25 | 5.70 | +0.67 | +13.87% | 1,018 | 4,417 | 21.44% |
| AAPL241018P00230000 | 2024-10-03 3:59PM EDT | 2024-10-18 | 6.30 | 6.20 | 6.45 | +0.65 | +11.50% | 633 | 17,744 | 20.55% |
| AAPL241025P00230000 | 2024-10-03 3:59PM EDT | 2024-10-25 | 6.95 | 6.85 | 7.35 | +0.85 | +13.93% | 51 | 1,927 | 21.41% |
| AAPL241101P00230000 | 2024-10-03 3:13PM EDT | 2024-11-01 | 9.00 | 8.45 | 8.70 | +1.26 | +16.28% | 97 | 1,304 | 24.18% |
| AAPL241108P00230000 | 2024-10-03 2:47PM EDT | 2024-11-08 | 10.47 | 9.10 | 11.00 | +1.46 | +16.20% | 5 | 301 | 29.96% |
| AAPL241115P00230000 | 2024-10-03 3:55PM EDT | 2024-11-15 | 10.15 | 9.85 | 10.00 | +0.90 | +9.73% | 3,339 | 11,875 | 24.23% |
| AAPL241220P00230000 | 2024-10-03 3:57PM EDT | 2024-12-20 | 11.60 | 11.40 | 11.60 | +0.75 | +6.91% | 264 | 7,452 | 21.95% |
| AAPL250117P00230000 | 2024-10-03 3:40PM EDT | 2025-01-17 | 12.55 | 12.30 | 12.45 | +0.75 | +6.36% | 305 | 14,704 | 20.62% |
| AAPL250221P00230000 | 2024-10-03 3:25PM EDT | 2025-02-21 | 14.95 | 14.00 | 14.15 | +1.69 | +12.75% | 20 | 1,085 | 20.94% |
| AAPL250321P00230000 | 2024-10-03 3:50PM EDT | 2025-03-21 | 15.40 | 14.85 | 15.10 | +1.25 | +8.83% | 37 | 1,701 | 20.69% |
| AAPL250417P00230000 | 2024-10-03 3:23PM EDT | 2025-04-17 | 16.70 | 15.55 | 15.90 | +1.51 | +9.94% | 13 | 286 | 20.44% |
| AAPL250620P00230000 | 2024-10-03 11:13AM EDT | 2025-06-20 | 18.40 | 17.70 | 18.15 | +1.03 | +5.93% | 26 | 3,085 | 20.72% |
| AAPL250815P00230000 | 2024-10-03 2:31PM EDT | 2025-08-15 | 20.20 | 18.95 | 19.65 | +0.90 | +4.66% | 3 | 109 | 20.59% |
| AAPL250919P00230000 | 2024-10-03 3:37PM EDT | 2025-09-19 | 21.04 | 20.00 | 20.75 | +1.04 | +5.20% | 41 | 1,333 | 20.78% |
| AAPL251219P00230000 | 2024-10-03 11:50AM EDT | 2025-12-19 | 22.53 | 22.05 | 22.55 | +0.57 | +2.60% | 4 | 454 | 20.34% |
| AAPL260116P00230000 | 2024-10-02 10:02AM EDT | 2026-01-16 | 23.19 | 22.45 | 22.95 | -0.51 | -2.15% | 1 | 2,062 | 20.12% |
| AAPL260618P00230000 | 2024-10-01 3:38PM EDT | 2026-06-18 | 25.43 | 25.05 | 25.90 | 0.00 | - | 134 | 348 | 20.00% |
| AAPL261218P00230000 | 2024-10-03 10:57AM EDT | 2026-12-18 | 29.07 | 27.25 | 28.70 | -0.18 | -0.62% | 2 | 945 | 19.68% |
| AAPL270115P00230000 | 2024-10-01 11:39AM EDT | 2027-01-15 | 29.25 | 27.45 | 29.20 | 0.00 | - | 6 | 32 | 19.72% |
© 2024 Yahoo. All rights reserved.