Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00245000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,532 | 0 | 25.00% |
| AAPL240927C00245000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.09 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 12.50% |
| AAPL241004C00245000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 0.19 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| AAPL241011C00245000 | 2024-09-13 3:56PM EDT | 2024-10-11 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,148 | 0 | 6.25% |
| AAPL241018C00245000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6,223 | 0 | 6.25% |
| AAPL241025C00245000 | 2024-09-13 3:56PM EDT | 2024-10-25 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,646 | 0 | 6.25% |
| AAPL241101C00245000 | 2024-09-13 12:13PM EDT | 2024-11-01 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AAPL241115C00245000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 2.30 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| AAPL241220C00245000 | 2024-09-13 3:50PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| AAPL250117C00245000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| AAPL250221C00245000 | 2024-09-13 12:25PM EDT | 2025-02-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| AAPL250321C00245000 | 2024-09-13 3:54PM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| AAPL250417C00245000 | 2024-09-12 12:13PM EDT | 2025-04-17 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250620C00245000 | 2024-09-13 2:21PM EDT | 2025-06-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| AAPL250815C00245000 | 2024-09-12 2:35PM EDT | 2025-08-15 | 15.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AAPL250919C00245000 | 2024-09-13 3:40PM EDT | 2025-09-19 | 15.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| AAPL251219C00245000 | 2024-09-13 3:11PM EDT | 2025-12-19 | 19.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| AAPL260116C00245000 | 2024-09-13 3:42PM EDT | 2026-01-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAPL260618C00245000 | 2024-09-10 2:34PM EDT | 2026-06-18 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00245000 | 2024-09-13 10:57AM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240927P00245000 | 2024-09-13 3:22PM EDT | 2024-09-27 | 22.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL241004P00245000 | 2024-09-12 10:46AM EDT | 2024-10-04 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241011P00245000 | 2024-09-04 9:49AM EDT | 2024-10-11 | 24.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241018P00245000 | 2024-09-13 12:05PM EDT | 2024-10-18 | 21.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL241025P00245000 | 2024-09-11 2:25PM EDT | 2024-10-25 | 23.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241101P00245000 | 2024-09-13 10:07AM EDT | 2024-11-01 | 22.21 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL241115P00245000 | 2024-09-13 12:05PM EDT | 2024-11-15 | 22.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-09-12 9:38AM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-09-13 3:18PM EDT | 2025-01-17 | 24.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250221P00245000 | 2024-08-30 3:53PM EDT | 2025-02-21 | 21.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL250321P00245000 | 2024-09-09 11:03AM EDT | 2025-03-21 | 30.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250417P00245000 | 2024-08-30 10:30AM EDT | 2025-04-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00245000 | 2024-08-26 10:17AM EDT | 2025-06-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250815P00245000 | 2024-08-21 11:24AM EDT | 2025-08-15 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00245000 | 2024-08-15 11:33AM EDT | 2025-09-19 | 29.55 | 29.00 | 31.75 | 0.00 | - | 3 | 79 | 19.64% |
| AAPL251219P00245000 | 2024-09-10 3:24PM EDT | 2025-12-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116P00245000 | 2024-09-11 11:27AM EDT | 2026-01-16 | 35.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL260618P00245000 | 2024-09-12 12:50PM EDT | 2026-06-18 | 35.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.