Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:140.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00140000 | 2024-10-07 2:35PM EDT | 2024-10-11 | 83.11 | 84.75 | 85.55 | 0.00 | - | 5 | 15 | 233.59% |
| AAPL241018C00140000 | 2024-10-07 10:36AM EDT | 2024-10-18 | 85.85 | 84.75 | 85.20 | 0.00 | - | 1 | 151 | 129.98% |
| AAPL241025C00140000 | 2024-10-03 10:07AM EDT | 2024-10-25 | 87.15 | 85.10 | 85.45 | 0.00 | - | 2 | 4 | 114.94% |
| AAPL241101C00140000 | 2024-10-07 9:50AM EDT | 2024-11-01 | 85.50 | 85.40 | 85.85 | 0.00 | - | 1 | 10 | 106.64% |
| AAPL241108C00140000 | 2024-10-07 12:37PM EDT | 2024-11-08 | 85.08 | 85.40 | 85.90 | 0.00 | - | 2 | 4 | 94.78% |
| AAPL241115C00140000 | 2024-10-07 9:41AM EDT | 2024-11-15 | 85.60 | 85.45 | 85.80 | 0.00 | - | 1 | 609 | 85.38% |
| AAPL241220C00140000 | 2024-10-04 3:51PM EDT | 2024-12-20 | 87.80 | 86.20 | 86.45 | 0.00 | - | 19 | 3,296 | 69.89% |
| AAPL250117C00140000 | 2024-10-07 2:01PM EDT | 2025-01-17 | 85.95 | 86.70 | 87.25 | 0.00 | - | 27 | 8,419 | 64.51% |
| AAPL250221C00140000 | 2024-10-04 10:22AM EDT | 2025-02-21 | 87.56 | 87.20 | 87.85 | 0.00 | - | 1 | 4 | 58.86% |
| AAPL250321C00140000 | 2024-10-08 12:13PM EDT | 2025-03-21 | 88.33 | 87.90 | 88.25 | -7.44 | -7.77% | 1 | 528 | 56.30% |
| AAPL250620C00140000 | 2024-09-30 11:47AM EDT | 2025-06-20 | 96.75 | 89.50 | 90.20 | 0.00 | - | 29 | 905 | 51.27% |
| AAPL250815C00140000 | 2024-10-07 10:19AM EDT | 2025-08-15 | 91.15 | 89.70 | 91.35 | 0.00 | - | 20 | 20 | 50.54% |
| AAPL250919C00140000 | 2024-10-03 9:36AM EDT | 2025-09-19 | 91.60 | 90.55 | 92.35 | 0.00 | - | 1 | 128 | 50.35% |
| AAPL251219C00140000 | 2024-10-03 1:50PM EDT | 2025-12-19 | 91.99 | 92.50 | 93.70 | 0.00 | - | 14 | 1,555 | 47.60% |
| AAPL260116C00140000 | 2024-10-07 3:55PM EDT | 2026-01-16 | 90.50 | 93.30 | 94.15 | 0.00 | - | 11 | 914 | 47.02% |
| AAPL260618C00140000 | 2024-09-26 12:56PM EDT | 2026-06-18 | 97.63 | 95.15 | 96.65 | 0.00 | - | 1 | 438 | 44.84% |
| AAPL261218C00140000 | 2024-10-08 9:30AM EDT | 2026-12-18 | 98.05 | 98.20 | 99.30 | +0.46 | +0.47% | 1 | 681 | 42.96% |
| AAPL270115C00140000 | 2024-10-08 11:18AM EDT | 2027-01-15 | 99.30 | 98.85 | 100.20 | -0.50 | -0.50% | 1 | 20 | 43.39% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00140000 | 2024-10-04 9:48AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 154.69% |
| AAPL241018P00140000 | 2024-10-08 11:06AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6,417 | 90.63% |
| AAPL241025P00140000 | 2024-10-07 3:42PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 367 | 70.31% |
| AAPL241101P00140000 | 2024-09-16 11:14AM EDT | 2024-11-01 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 1 | 66.41% |
| AAPL241115P00140000 | 2024-10-07 3:57PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.08 | 0.00 | - | 13 | 1,765 | 58.59% |
| AAPL241220P00140000 | 2024-10-07 3:59PM EDT | 2024-12-20 | 0.18 | 0.16 | 0.17 | 0.00 | - | 10 | 7,064 | 47.17% |
| AAPL250117P00140000 | 2024-10-07 2:29PM EDT | 2025-01-17 | 0.25 | 0.24 | 0.26 | 0.00 | - | 200 | 20,743 | 42.68% |
| AAPL250221P00140000 | 2024-10-07 3:42PM EDT | 2025-02-21 | 0.47 | 0.40 | 0.43 | 0.00 | - | 1 | 575 | 39.84% |
| AAPL250321P00140000 | 2024-10-07 10:12AM EDT | 2025-03-21 | 0.55 | 0.51 | 0.55 | +0.01 | +1.85% | 2 | 2,246 | 37.84% |
| AAPL250417P00140000 | 2024-09-20 2:53PM EDT | 2025-04-17 | 0.57 | 0.58 | 0.68 | 0.00 | - | 1 | 3 | 36.43% |
| AAPL250620P00140000 | 2024-10-08 10:01AM EDT | 2025-06-20 | 0.96 | 0.95 | 1.01 | -0.01 | -1.03% | 26 | 5,288 | 34.03% |
| AAPL250815P00140000 | 2024-09-09 2:11PM EDT | 2025-08-15 | 1.80 | 1.23 | 1.31 | 0.00 | - | 5 | 18 | 32.54% |
| AAPL250919P00140000 | 2024-10-03 3:11PM EDT | 2025-09-19 | 1.52 | 1.36 | 1.45 | 0.00 | - | 199 | 1,713 | 31.54% |
| AAPL251219P00140000 | 2024-09-25 2:53PM EDT | 2025-12-19 | 2.02 | 1.95 | 2.04 | 0.00 | - | 2,050 | 2,643 | 30.38% |
| AAPL260116P00140000 | 2024-10-08 10:00AM EDT | 2026-01-16 | 2.11 | 2.08 | 2.18 | -0.14 | -6.22% | 6 | 2,106 | 29.93% |
| AAPL260618P00140000 | 2024-10-04 3:59PM EDT | 2026-06-18 | 2.83 | 2.88 | 3.05 | 0.00 | - | 56 | 1,563 | 28.33% |
| AAPL261218P00140000 | 2024-10-07 2:28PM EDT | 2026-12-18 | 4.00 | 3.90 | 4.00 | 0.00 | - | 4 | 1,361 | 26.86% |
| AAPL270115P00140000 | 2024-10-08 9:56AM EDT | 2027-01-15 | 4.05 | 3.95 | 4.25 | 0.00 | - | 10 | 154 | 26.89% |
© 2024 Yahoo. All rights reserved.