Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00180000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 41.10 | 40.75 | 41.65 | -2.30 | -5.30% | 147 | 190 | 91.26% |
| AAPL240920C00180000 | 2024-09-06 3:44PM EDT | 2024-09-20 | 41.45 | 41.05 | 41.75 | -1.31 | -3.06% | 56 | 16,993 | 67.41% |
| AAPL240927C00180000 | 2024-09-06 3:37PM EDT | 2024-09-27 | 41.68 | 41.20 | 42.35 | +1.58 | +3.94% | 4 | 39 | 60.74% |
| AAPL241011C00180000 | 2024-09-05 3:41PM EDT | 2024-10-11 | 43.87 | 41.00 | 43.65 | 0.00 | - | 10 | 13 | 52.27% |
| AAPL241018C00180000 | 2024-09-06 2:53PM EDT | 2024-10-18 | 41.90 | 42.25 | 42.95 | -3.75 | -8.21% | 78 | 4,246 | 52.54% |
| AAPL241115C00180000 | 2024-09-06 2:36PM EDT | 2024-11-15 | 43.85 | 43.65 | 44.25 | -1.05 | -2.34% | 24 | 4,332 | 47.22% |
| AAPL241220C00180000 | 2024-09-06 1:14PM EDT | 2024-12-20 | 45.07 | 45.20 | 45.55 | -2.45 | -5.16% | 11 | 8,921 | 43.24% |
| AAPL250117C00180000 | 2024-09-06 3:34PM EDT | 2025-01-17 | 46.90 | 46.35 | 46.65 | -0.30 | -0.64% | 54 | 26,474 | 41.70% |
| AAPL250221C00180000 | 2024-09-06 2:10PM EDT | 2025-02-21 | 47.07 | 47.45 | 48.25 | -3.19 | -6.35% | 6 | 82 | 41.12% |
| AAPL250321C00180000 | 2024-09-06 2:43PM EDT | 2025-03-21 | 48.15 | 48.55 | 49.00 | -1.85 | -3.70% | 16 | 3,966 | 39.74% |
| AAPL250417C00180000 | 2024-08-29 3:12PM EDT | 2025-04-17 | 57.80 | 49.50 | 50.30 | 0.00 | - | 3 | 10 | 39.91% |
| AAPL250620C00180000 | 2024-09-06 3:27PM EDT | 2025-06-20 | 52.35 | 51.70 | 52.15 | -1.73 | -3.20% | 12 | 5,711 | 38.40% |
| AAPL250815C00180000 | 2024-09-05 2:05PM EDT | 2025-08-15 | 55.83 | 52.80 | 54.45 | 0.00 | - | 2 | 15 | 38.69% |
| AAPL250919C00180000 | 2024-09-04 9:43AM EDT | 2025-09-19 | 54.14 | 54.10 | 55.20 | 0.00 | - | 2 | 486 | 37.94% |
| AAPL251219C00180000 | 2024-09-06 1:43PM EDT | 2025-12-19 | 56.90 | 56.25 | 58.15 | +1.45 | +2.61% | 62 | 7,899 | 37.85% |
| AAPL260116C00180000 | 2024-09-06 1:32PM EDT | 2026-01-16 | 57.20 | 57.25 | 58.55 | -2.10 | -3.54% | 15 | 3,975 | 37.26% |
| AAPL260618C00180000 | 2024-09-06 3:04PM EDT | 2026-06-18 | 61.49 | 60.75 | 62.25 | -2.16 | -3.39% | 12 | 1,042 | 36.52% |
| AAPL261218C00180000 | 2024-09-05 9:35AM EDT | 2026-12-18 | 68.00 | 64.05 | 66.45 | 0.00 | - | 58 | 1,581 | 36.16% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00180000 | 2024-09-06 3:29PM EDT | 2024-09-13 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 492 | 2,853 | 65.23% |
| AAPL240920P00180000 | 2024-09-06 3:51PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 698 | 29,343 | 50.98% |
| AAPL240927P00180000 | 2024-09-06 3:35PM EDT | 2024-09-27 | 0.20 | 0.19 | 0.27 | +0.05 | +33.33% | 39 | 425 | 46.97% |
| AAPL241004P00180000 | 2024-09-06 2:51PM EDT | 2024-10-04 | 0.37 | 0.31 | 0.37 | +0.10 | +37.04% | 740 | 267 | 42.82% |
| AAPL241011P00180000 | 2024-09-06 2:39PM EDT | 2024-10-11 | 0.44 | 0.21 | 0.60 | +0.07 | +18.92% | 3 | 45 | 41.99% |
| AAPL241018P00180000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 0.56 | 0.56 | 0.58 | +0.11 | +24.44% | 480 | 13,350 | 37.96% |
| AAPL241115P00180000 | 2024-09-06 3:47PM EDT | 2024-11-15 | 1.34 | 1.31 | 1.37 | +0.21 | +18.58% | 71 | 11,922 | 35.79% |
| AAPL241220P00180000 | 2024-09-06 3:39PM EDT | 2024-12-20 | 1.94 | 1.90 | 1.98 | +0.48 | +32.88% | 221 | 16,712 | 32.29% |
| AAPL250117P00180000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 2.34 | 2.30 | 2.40 | +0.36 | +18.18% | 1,950 | 64,670 | 30.38% |
| AAPL250221P00180000 | 2024-09-06 10:05AM EDT | 2025-02-21 | 3.20 | 3.10 | 3.25 | +0.43 | +15.52% | 19 | 623 | 29.80% |
| AAPL250321P00180000 | 2024-09-06 1:45PM EDT | 2025-03-21 | 3.72 | 3.55 | 3.70 | +0.62 | +20.00% | 165 | 15,852 | 28.86% |
| AAPL250417P00180000 | 2024-09-06 3:47PM EDT | 2025-04-17 | 4.08 | 3.85 | 4.20 | +0.48 | +13.33% | 1 | 313 | 28.31% |
| AAPL250620P00180000 | 2024-09-06 2:26PM EDT | 2025-06-20 | 5.55 | 5.25 | 5.45 | +0.94 | +20.39% | 10 | 18,495 | 27.58% |
| AAPL250815P00180000 | 2024-09-04 3:47PM EDT | 2025-08-15 | 6.00 | 6.00 | 6.50 | 0.00 | - | 1 | 610 | 27.13% |
| AAPL250919P00180000 | 2024-09-06 1:20PM EDT | 2025-09-19 | 6.70 | 6.65 | 7.05 | +0.35 | +5.51% | 31 | 1,447 | 26.76% |
| AAPL251219P00180000 | 2024-09-03 3:42PM EDT | 2025-12-19 | 8.19 | 7.90 | 8.60 | +0.59 | +7.76% | 1 | 7,296 | 26.27% |
| AAPL260116P00180000 | 2024-09-06 3:56PM EDT | 2026-01-16 | 8.70 | 8.35 | 8.85 | +0.60 | +7.41% | 11 | 4,169 | 25.86% |
| AAPL260618P00180000 | 2024-09-06 2:59PM EDT | 2026-06-18 | 10.65 | 10.25 | 10.85 | +1.25 | +13.30% | 2 | 1,014 | 24.96% |
| AAPL261218P00180000 | 2024-09-05 11:33AM EDT | 2026-12-18 | 12.00 | 11.95 | 13.10 | 0.00 | - | 13 | 550 | 24.31% |
© 2024 Yahoo. All rights reserved.