Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:130.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00130000 | 2024-09-09 3:18PM EDT | 2024-09-13 | 88.75 | 89.30 | 90.05 | 0.00 | - | 16 | 61 | 241.80% |
| AAPL240920C00130000 | 2024-09-09 12:36PM EDT | 2024-09-20 | 90.26 | 89.50 | 90.35 | 0.00 | - | 134 | 531 | 134.77% |
| AAPL240927C00130000 | 2024-08-27 11:22AM EDT | 2024-09-27 | 99.40 | 89.65 | 90.25 | 0.00 | - | - | 0 | 107.32% |
| AAPL241018C00130000 | 2024-09-09 9:34AM EDT | 2024-10-18 | 91.85 | 90.10 | 90.75 | 0.00 | - | 1 | 311 | 88.53% |
| AAPL241115C00130000 | 2024-09-05 2:31PM EDT | 2024-11-15 | 94.79 | 90.75 | 91.35 | 0.00 | - | 1 | 272 | 76.78% |
| AAPL241220C00130000 | 2024-09-06 12:27PM EDT | 2024-12-20 | 93.00 | 91.65 | 92.15 | 0.00 | - | 2 | 793 | 69.75% |
| AAPL250117C00130000 | 2024-09-09 12:36PM EDT | 2025-01-17 | 92.57 | 91.95 | 92.45 | 0.00 | - | 134 | 7,443 | 63.79% |
| AAPL250221C00130000 | 2024-08-29 11:58AM EDT | 2025-02-21 | 104.85 | 92.35 | 93.05 | 0.00 | - | - | 1 | 59.41% |
| AAPL250321C00130000 | 2024-09-09 1:28PM EDT | 2025-03-21 | 94.29 | 92.90 | 93.55 | 0.00 | - | 120 | 489 | 57.42% |
| AAPL250620C00130000 | 2024-09-09 9:30AM EDT | 2025-06-20 | 96.00 | 94.25 | 94.95 | 0.00 | - | 1 | 678 | 52.17% |
| AAPL250815C00130000 | 2024-09-04 3:55PM EDT | 2025-08-15 | 96.85 | 95.05 | 96.60 | 0.00 | - | 25 | 27 | 51.23% |
| AAPL250919C00130000 | 2024-09-04 12:37PM EDT | 2025-09-19 | 96.12 | 95.25 | 97.25 | 0.00 | - | 14 | 69 | 52.42% |
| AAPL251219C00130000 | 2024-09-09 3:26PM EDT | 2025-12-19 | 96.40 | 96.55 | 97.65 | 0.00 | - | 31 | 410 | 47.89% |
| AAPL260116C00130000 | 2024-09-09 9:46AM EDT | 2026-01-16 | 96.39 | 96.75 | 98.25 | 0.00 | - | 2 | 749 | 47.77% |
| AAPL260618C00130000 | 2024-09-04 3:37PM EDT | 2026-06-18 | 100.58 | 98.85 | 100.50 | 0.00 | - | 3 | 301 | 45.67% |
| AAPL261218C00130000 | 2024-09-06 3:04PM EDT | 2026-12-18 | 102.37 | 100.85 | 102.65 | -0.32 | -0.31% | 1 | 1,383 | 43.46% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00130000 | 2024-09-09 10:01AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 165.63% |
| AAPL240920P00130000 | 2024-09-09 2:00PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,485 | 93.75% |
| AAPL240927P00130000 | 2024-08-19 12:53PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 78.13% |
| AAPL241018P00130000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.05 | 0.00 | - | 12 | 3,125 | 61.13% |
| AAPL241115P00130000 | 2024-09-09 11:59AM EDT | 2024-11-15 | 0.14 | 0.13 | 0.16 | 0.00 | - | 10 | 1,641 | 53.52% |
| AAPL241220P00130000 | 2024-09-09 10:58AM EDT | 2024-12-20 | 0.26 | 0.22 | 0.25 | 0.00 | - | 1 | 6,231 | 46.73% |
| AAPL250117P00130000 | 2024-09-10 11:10AM EDT | 2025-01-17 | 0.29 | 0.29 | 0.30 | -0.04 | -11.43% | 199 | 21,889 | 42.53% |
| AAPL250221P00130000 | 2024-08-23 10:45AM EDT | 2025-02-21 | 0.34 | 0.44 | 0.48 | 0.00 | - | 30 | 33 | 40.65% |
| AAPL250321P00130000 | 2024-09-06 12:02PM EDT | 2025-03-21 | 0.60 | 0.53 | 0.57 | 0.00 | - | 207 | 5,145 | 38.70% |
| AAPL250417P00130000 | 2024-09-03 10:18AM EDT | 2025-04-17 | 0.50 | 0.58 | 0.77 | 0.00 | - | 1 | 6 | 38.26% |
| AAPL250620P00130000 | 2024-09-09 12:17PM EDT | 2025-06-20 | 0.99 | 0.93 | 0.99 | 0.00 | - | 20 | 4,901 | 35.33% |
| AAPL250815P00130000 | 2024-09-09 1:04PM EDT | 2025-08-15 | 1.44 | 1.09 | 1.45 | 0.00 | - | 1 | 3 | 34.94% |
| AAPL250919P00130000 | 2024-09-09 2:11PM EDT | 2025-09-19 | 1.48 | 1.35 | 1.53 | 0.00 | - | 6 | 442 | 33.67% |
| AAPL251219P00130000 | 2024-09-04 2:04PM EDT | 2025-12-19 | 1.75 | 1.75 | 2.08 | 0.00 | - | 1 | 2,764 | 32.41% |
| AAPL260116P00130000 | 2024-09-10 10:51AM EDT | 2026-01-16 | 2.07 | 1.88 | 2.22 | +0.07 | +3.50% | 5 | 1,643 | 31.98% |
| AAPL260618P00130000 | 2024-08-15 2:08PM EDT | 2026-06-18 | 2.42 | 2.68 | 2.97 | 0.00 | - | 50 | 442 | 30.09% |
| AAPL261218P00130000 | 2024-09-04 3:46PM EDT | 2026-12-18 | 3.50 | 3.55 | 3.75 | 0.00 | - | 4 | 945 | 28.32% |
© 2024 Yahoo. All rights reserved.