Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241004C00270000 | 2024-10-02 9:32AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 802 | 79.69% |
| AAPL241011C00270000 | 2024-10-01 9:57AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 39.84% |
| AAPL241018C00270000 | 2024-10-03 3:00PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 5,585 | 32.03% |
| AAPL241025C00270000 | 2024-10-02 11:58AM EDT | 2024-10-25 | 0.04 | 0.03 | 0.04 | 0.00 | - | 13 | 288 | 28.91% |
| AAPL241101C00270000 | 2024-10-03 2:52PM EDT | 2024-11-01 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 32 | 169 | 27.15% |
| AAPL241108C00270000 | 2024-10-02 9:32AM EDT | 2024-11-08 | 0.19 | 0.01 | 0.21 | 0.00 | - | 113 | 139 | 28.66% |
| AAPL241115C00270000 | 2024-10-03 3:49PM EDT | 2024-11-15 | 0.15 | 0.15 | 0.17 | -0.06 | -28.57% | 93 | 4,965 | 25.44% |
| AAPL241220C00270000 | 2024-10-03 3:59PM EDT | 2024-12-20 | 0.47 | 0.46 | 0.50 | -0.08 | -14.55% | 186 | 13,691 | 22.90% |
| AAPL250117C00270000 | 2024-10-03 2:44PM EDT | 2025-01-17 | 0.78 | 0.84 | 0.89 | -0.23 | -22.77% | 184 | 32,023 | 22.23% |
| AAPL250221C00270000 | 2024-10-03 12:09PM EDT | 2025-02-21 | 1.78 | 1.69 | 1.97 | -0.19 | -9.64% | 2 | 2,921 | 23.63% |
| AAPL250321C00270000 | 2024-10-03 3:20PM EDT | 2025-03-21 | 2.37 | 2.52 | 2.62 | -0.44 | -15.66% | 97 | 6,911 | 23.51% |
| AAPL250417C00270000 | 2024-10-03 2:13PM EDT | 2025-04-17 | 3.10 | 3.20 | 3.45 | -0.55 | -15.07% | 45 | 291 | 23.88% |
| AAPL250620C00270000 | 2024-10-03 2:52PM EDT | 2025-06-20 | 5.20 | 5.50 | 5.70 | -0.75 | -12.61% | 45 | 10,877 | 24.93% |
| AAPL250815C00270000 | 2024-10-01 12:25PM EDT | 2025-08-15 | 7.55 | 7.45 | 7.70 | 0.00 | - | 55 | 304 | 25.64% |
| AAPL250919C00270000 | 2024-10-03 11:20AM EDT | 2025-09-19 | 8.53 | 8.25 | 8.75 | -0.47 | -5.22% | 15 | 3,196 | 25.76% |
| AAPL251219C00270000 | 2024-10-03 2:24PM EDT | 2025-12-19 | 11.15 | 11.50 | 11.90 | -0.95 | -7.85% | 7 | 1,488 | 26.60% |
| AAPL260116C00270000 | 2024-10-03 3:23PM EDT | 2026-01-16 | 11.94 | 12.30 | 12.75 | -0.94 | -7.30% | 32 | 2,361 | 26.71% |
| AAPL260618C00270000 | 2024-10-01 2:12PM EDT | 2026-06-18 | 17.30 | 16.70 | 17.65 | 0.00 | - | 4 | 1,453 | 27.67% |
| AAPL261218C00270000 | 2024-10-02 12:50PM EDT | 2026-12-18 | 23.07 | 22.05 | 22.95 | 0.00 | - | 153 | 2,791 | 28.43% |
| AAPL270115C00270000 | 2024-10-03 3:08PM EDT | 2027-01-15 | 22.19 | 21.50 | 24.75 | -1.75 | -7.31% | 3 | 247 | 29.30% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241004P00270000 | 2024-10-01 9:41AM EDT | 2024-10-04 | 43.05 | 43.55 | 44.80 | 0.00 | - | 4 | 0 | 142.19% |
| AAPL241011P00270000 | 2024-09-10 3:54PM EDT | 2024-10-11 | 49.60 | 44.00 | 45.25 | 0.00 | - | - | 0 | 61.52% |
| AAPL241018P00270000 | 2024-09-11 10:25AM EDT | 2024-10-18 | 50.25 | 43.50 | 45.25 | 0.00 | - | 1 | 0 | 57.96% |
| AAPL241115P00270000 | 2024-08-30 2:00PM EDT | 2024-11-15 | 42.25 | 41.80 | 42.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00270000 | 2024-10-01 11:10AM EDT | 2024-12-20 | 45.43 | 44.05 | 44.70 | 0.00 | - | 1 | 0 | 21.68% |
| AAPL250117P00270000 | 2024-09-26 9:30AM EDT | 2025-01-17 | 42.50 | 44.00 | 44.70 | 0.00 | - | 1 | 1 | 18.65% |
| AAPL250221P00270000 | 2024-09-23 1:37PM EDT | 2025-02-21 | 43.45 | 44.00 | 44.75 | 0.00 | - | 1 | 0 | 16.59% |
| AAPL250321P00270000 | 2024-09-20 9:31AM EDT | 2025-03-21 | 40.25 | 44.00 | 46.35 | 0.00 | - | 6 | 6 | 21.80% |
| AAPL250620P00270000 | 2024-10-03 10:10AM EDT | 2025-06-20 | 45.19 | 44.70 | 45.45 | -0.44 | -0.96% | 2 | 461 | 15.08% |
| AAPL250815P00270000 | 2024-10-01 9:37AM EDT | 2025-08-15 | 45.00 | 45.50 | 47.70 | 0.00 | - | 1 | 141 | 18.72% |
| AAPL250919P00270000 | 2024-09-20 10:41AM EDT | 2025-09-19 | 42.25 | 45.80 | 46.70 | 0.00 | - | 1 | 18 | 15.89% |
| AAPL251219P00270000 | 2024-09-19 10:27AM EDT | 2025-12-19 | 44.70 | 46.50 | 48.55 | 0.00 | - | 2 | 9 | 17.13% |
| AAPL260116P00270000 | 2024-10-03 2:53PM EDT | 2026-01-16 | 49.36 | 47.05 | 48.90 | +0.85 | +1.75% | 2 | 2,651 | 17.10% |
| AAPL260618P00270000 | 2024-09-09 9:45AM EDT | 2026-06-18 | 55.65 | 48.40 | 51.20 | 0.00 | - | 2 | 106 | 17.45% |
| AAPL261218P00270000 | 2024-09-30 10:34AM EDT | 2026-12-18 | 48.28 | 50.50 | 53.40 | 0.00 | - | 2 | 146 | 17.34% |
| AAPL270115P00270000 | 2024-09-27 10:19AM EDT | 2027-01-15 | 49.50 | 50.60 | 53.15 | 0.00 | - | 100 | 100 | 16.83% |
© 2024 Yahoo. All rights reserved.