Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00145000 | 2024-09-18 3:45PM EDT | 2024-09-20 | 75.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,068 | 0.00% |
| AAPL240927C00145000 | 2024-09-13 2:41PM EDT | 2024-09-27 | 78.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241004C00145000 | 2024-09-17 10:06AM EDT | 2024-10-04 | 71.45 | 0.00 | 0.00 | 0.00 | - | 69 | 10 | 0.00% |
| AAPL241018C00145000 | 2024-09-18 3:45PM EDT | 2024-10-18 | 76.43 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| AAPL241115C00145000 | 2024-09-18 2:25PM EDT | 2024-11-15 | 77.89 | 0.00 | 0.00 | 0.00 | - | 2 | 827 | 0.00% |
| AAPL241220C00145000 | 2024-09-17 11:48AM EDT | 2024-12-20 | 73.70 | 0.00 | 0.00 | 0.00 | - | 4 | 352 | 0.00% |
| AAPL250117C00145000 | 2024-09-18 2:25PM EDT | 2025-01-17 | 79.25 | 0.00 | 0.00 | 0.00 | - | 62 | 4,201 | 0.00% |
| AAPL250321C00145000 | 2024-08-08 9:47AM EDT | 2025-03-21 | 70.16 | 79.55 | 81.05 | 0.00 | - | 4 | 113 | 53.68% |
| AAPL250417C00145000 | 2024-08-16 9:58AM EDT | 2025-04-17 | 84.40 | 81.65 | 82.55 | 0.00 | - | 2 | 0 | 55.96% |
| AAPL250620C00145000 | 2024-09-17 1:36PM EDT | 2025-06-20 | 76.54 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 0.00% |
| AAPL250919C00145000 | 2024-09-18 10:29AM EDT | 2025-09-19 | 83.13 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| AAPL251219C00145000 | 2024-09-18 9:30AM EDT | 2025-12-19 | 81.35 | 0.00 | 0.00 | 0.00 | - | 10 | 659 | 0.00% |
| AAPL260116C00145000 | 2024-09-16 2:41PM EDT | 2026-01-16 | 81.05 | 0.00 | 0.00 | 0.00 | - | 13 | 225 | 0.00% |
| AAPL260618C00145000 | 2024-09-11 1:06PM EDT | 2026-06-18 | 88.71 | 0.00 | 0.00 | 0.00 | - | 6 | 196 | 0.00% |
| AAPL261218C00145000 | 2024-09-16 11:40AM EDT | 2026-12-18 | 86.23 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00145000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 27,953 | 50.00% |
| AAPL240927P00145000 | 2024-09-16 10:25AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,850 | 2,464 | 50.00% |
| AAPL241004P00145000 | 2024-09-18 11:35AM EDT | 2024-10-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 50.00% |
| AAPL241011P00145000 | 2024-09-18 10:57AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,500 | 10 | 25.00% |
| AAPL241018P00145000 | 2024-09-18 3:43PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 5,364 | 25.00% |
| AAPL241025P00145000 | 2024-09-16 2:11PM EDT | 2024-10-25 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 25.00% |
| AAPL241115P00145000 | 2024-09-18 11:36AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 245 | 979 | 25.00% |
| AAPL241220P00145000 | 2024-09-18 3:49PM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 3,648 | 12.50% |
| AAPL250117P00145000 | 2024-09-18 9:30AM EDT | 2025-01-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 14,654 | 12.50% |
| AAPL250221P00145000 | 2024-09-09 2:37PM EDT | 2025-02-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 12.50% |
| AAPL250321P00145000 | 2024-09-16 3:39PM EDT | 2025-03-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 4,304 | 12.50% |
| AAPL250417P00145000 | 2024-08-16 3:47PM EDT | 2025-04-17 | 0.93 | 0.83 | 1.04 | 0.00 | - | 7 | 9 | 34.23% |
| AAPL250620P00145000 | 2024-09-17 3:52PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 4,362 | 12.50% |
| AAPL250815P00145000 | 2024-08-20 10:50AM EDT | 2025-08-15 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| AAPL250919P00145000 | 2024-09-16 3:16PM EDT | 2025-09-19 | 2.21 | 0.00 | 0.00 | 0.00 | - | 14 | 638 | 6.25% |
| AAPL251219P00145000 | 2024-09-18 2:00PM EDT | 2025-12-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 10 | 1,381 | 6.25% |
| AAPL260116P00145000 | 2024-09-18 2:53PM EDT | 2026-01-16 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 1,737 | 6.25% |
| AAPL260618P00145000 | 2024-09-18 10:57AM EDT | 2026-06-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 706 | 6.25% |
| AAPL261218P00145000 | 2024-09-16 3:28PM EDT | 2026-12-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 9 | 812 | 6.25% |
© 2024 Yahoo. All rights reserved.