Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00190000 | 2024-09-16 3:47PM EDT | 2024-09-20 | 26.72 | 26.35 | 26.90 | -6.03 | -18.41% | 3,169 | 20,382 | 74.02% |
| AAPL240927C00190000 | 2024-09-16 3:32PM EDT | 2024-09-27 | 26.79 | 26.45 | 28.00 | -7.18 | -21.14% | 145 | 98 | 57.23% |
| AAPL241004C00190000 | 2024-09-16 12:06PM EDT | 2024-10-04 | 27.25 | 26.80 | 28.30 | -6.10 | -18.29% | 37 | 296 | 56.47% |
| AAPL241011C00190000 | 2024-09-16 12:36PM EDT | 2024-10-11 | 26.50 | 27.35 | 27.85 | -3.52 | -11.73% | 7 | 10 | 44.09% |
| AAPL241018C00190000 | 2024-09-16 3:02PM EDT | 2024-10-18 | 27.95 | 27.75 | 29.00 | -6.24 | -18.25% | 212 | 10,750 | 47.08% |
| AAPL241025C00190000 | 2024-09-13 1:13PM EDT | 2024-10-25 | 35.70 | 28.10 | 28.70 | 0.00 | - | 2 | 55 | 40.86% |
| AAPL241115C00190000 | 2024-09-16 3:49PM EDT | 2024-11-15 | 29.80 | 28.65 | 31.00 | -5.65 | -15.94% | 1,285 | 4,394 | 43.02% |
| AAPL241220C00190000 | 2024-09-16 2:11PM EDT | 2024-12-20 | 31.57 | 31.15 | 32.45 | -6.28 | -16.59% | 106 | 15,014 | 38.69% |
| AAPL250117C00190000 | 2024-09-16 3:58PM EDT | 2025-01-17 | 32.75 | 31.80 | 33.85 | -5.45 | -14.27% | 65 | 57,861 | 37.64% |
| AAPL250221C00190000 | 2024-09-13 2:13PM EDT | 2025-02-21 | 34.23 | 34.20 | 35.45 | -6.47 | -15.90% | 10 | 265 | 36.76% |
| AAPL250321C00190000 | 2024-09-16 3:01PM EDT | 2025-03-21 | 35.65 | 35.40 | 36.60 | -5.47 | -13.30% | 93 | 6,665 | 36.18% |
| AAPL250417C00190000 | 2024-09-16 1:58PM EDT | 2025-04-17 | 36.56 | 36.45 | 37.05 | -4.94 | -11.90% | 4 | 44 | 34.64% |
| AAPL250620C00190000 | 2024-09-16 3:04PM EDT | 2025-06-20 | 39.30 | 38.00 | 39.60 | -5.28 | -11.84% | 126 | 7,057 | 34.43% |
| AAPL250815C00190000 | 2024-09-13 11:23AM EDT | 2025-08-15 | 47.27 | 40.85 | 42.70 | 0.00 | - | 18 | 31 | 35.82% |
| AAPL250919C00190000 | 2024-09-16 1:57PM EDT | 2025-09-19 | 42.05 | 41.00 | 42.75 | -5.45 | -11.47% | 9 | 608 | 34.13% |
| AAPL251219C00190000 | 2024-09-16 1:26PM EDT | 2025-12-19 | 44.75 | 44.90 | 46.30 | -6.00 | -11.82% | 17 | 2,449 | 34.80% |
| AAPL260116C00190000 | 2024-09-16 10:45AM EDT | 2026-01-16 | 45.30 | 45.65 | 47.15 | -6.57 | -12.67% | 7 | 3,450 | 34.76% |
| AAPL260618C00190000 | 2024-09-16 3:44PM EDT | 2026-06-18 | 50.19 | 49.45 | 51.35 | -5.71 | -10.21% | 2 | 4,767 | 34.52% |
| AAPL261218C00190000 | 2024-09-16 3:19PM EDT | 2026-12-18 | 54.40 | 53.90 | 55.85 | -5.60 | -9.33% | 17 | 1,338 | 34.40% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00190000 | 2024-09-16 3:53PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,881 | 17,250 | 52.73% |
| AAPL240927P00190000 | 2024-09-16 3:30PM EDT | 2024-09-27 | 0.15 | 0.14 | 0.15 | +0.06 | +66.67% | 496 | 2,961 | 39.16% |
| AAPL241004P00190000 | 2024-09-16 3:28PM EDT | 2024-10-04 | 0.30 | 0.29 | 0.31 | +0.12 | +66.67% | 332 | 477 | 35.01% |
| AAPL241011P00190000 | 2024-09-16 2:57PM EDT | 2024-10-11 | 0.44 | 0.24 | 0.48 | +0.14 | +46.67% | 348 | 998 | 32.54% |
| AAPL241018P00190000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 0.61 | 0.61 | 0.64 | +0.16 | +35.56% | 2,267 | 15,555 | 30.75% |
| AAPL241025P00190000 | 2024-09-16 3:46PM EDT | 2024-10-25 | 0.81 | 0.55 | 0.91 | +0.23 | +39.66% | 542 | 143 | 30.45% |
| AAPL241101P00190000 | 2024-09-16 3:36PM EDT | 2024-11-01 | 1.33 | 0.60 | 1.48 | +0.48 | +56.47% | 167 | 3 | 32.19% |
| AAPL241115P00190000 | 2024-09-16 3:54PM EDT | 2024-11-15 | 1.86 | 1.70 | 1.92 | +0.46 | +32.86% | 1,750 | 11,072 | 30.62% |
| AAPL241220P00190000 | 2024-09-16 3:59PM EDT | 2024-12-20 | 2.73 | 2.66 | 2.76 | +0.63 | +30.00% | 1,437 | 25,795 | 27.63% |
| AAPL250117P00190000 | 2024-09-16 3:59PM EDT | 2025-01-17 | 3.29 | 2.65 | 3.35 | +0.61 | +22.76% | 528 | 42,655 | 26.15% |
| AAPL250221P00190000 | 2024-09-16 3:59PM EDT | 2025-02-21 | 4.40 | 4.30 | 4.75 | +0.91 | +26.07% | 35 | 485 | 26.69% |
| AAPL250321P00190000 | 2024-09-16 2:32PM EDT | 2025-03-21 | 5.00 | 3.95 | 5.10 | +0.80 | +19.05% | 60 | 6,704 | 25.40% |
| AAPL250417P00190000 | 2024-09-16 2:32PM EDT | 2025-04-17 | 5.60 | 5.35 | 5.85 | +0.95 | +20.43% | 8 | 131 | 25.28% |
| AAPL250620P00190000 | 2024-09-16 11:58AM EDT | 2025-06-20 | 7.38 | 5.75 | 7.45 | +1.28 | +20.98% | 16 | 16,820 | 24.96% |
| AAPL250815P00190000 | 2024-09-11 10:52AM EDT | 2025-08-15 | 8.70 | 8.15 | 10.55 | 0.00 | - | 20 | 45 | 27.45% |
| AAPL250919P00190000 | 2024-09-16 3:51PM EDT | 2025-09-19 | 9.05 | 6.95 | 11.20 | +1.05 | +13.13% | 55 | 1,930 | 27.03% |
| AAPL251219P00190000 | 2024-09-16 3:16PM EDT | 2025-12-19 | 10.80 | 10.30 | 12.00 | +1.50 | +16.13% | 15 | 3,119 | 25.20% |
| AAPL260116P00190000 | 2024-09-16 11:59AM EDT | 2026-01-16 | 11.28 | 8.50 | 11.35 | +1.48 | +15.10% | 151 | 5,496 | 23.68% |
| AAPL260618P00190000 | 2024-09-16 11:39AM EDT | 2026-06-18 | 13.58 | 13.15 | 14.05 | +1.55 | +12.88% | 3 | 2,509 | 23.47% |
| AAPL261218P00190000 | 2024-09-16 9:48AM EDT | 2026-12-18 | 16.17 | 14.40 | 16.35 | +1.86 | +13.00% | 1 | 2,230 | 22.78% |
© 2024 Yahoo. All rights reserved.