Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:210.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00210000 | 2024-09-13 10:49AM EDT | 2024-09-13 | 13.10 | 12.90 | 13.10 | +0.30 | +2.50% | 263 | 1,662 | 0.00% |
| AAPL240920C00210000 | 2024-09-13 10:39AM EDT | 2024-09-20 | 12.90 | 13.45 | 13.65 | -0.72 | -5.29% | 373 | 22,017 | 27.78% |
| AAPL240927C00210000 | 2024-09-13 10:27AM EDT | 2024-09-27 | 13.84 | 14.00 | 14.15 | -0.39 | -2.74% | 15 | 434 | 26.91% |
| AAPL241004C00210000 | 2024-09-13 10:29AM EDT | 2024-10-04 | 14.45 | 14.70 | 14.85 | -0.50 | -3.34% | 165 | 761 | 27.74% |
| AAPL241011C00210000 | 2024-09-12 3:37PM EDT | 2024-10-11 | 15.77 | 15.35 | 15.60 | 0.00 | - | 98 | 106 | 28.52% |
| AAPL241018C00210000 | 2024-09-13 10:39AM EDT | 2024-10-18 | 15.60 | 16.05 | 16.20 | -0.40 | -2.50% | 211 | 11,534 | 28.48% |
| AAPL241025C00210000 | 2024-09-11 3:16PM EDT | 2024-10-25 | 16.24 | 16.55 | 17.00 | 0.00 | - | 2 | 13 | 29.40% |
| AAPL241115C00210000 | 2024-09-13 10:28AM EDT | 2024-11-15 | 18.80 | 19.00 | 19.10 | -0.50 | -2.59% | 8 | 5,062 | 30.82% |
| AAPL241220C00210000 | 2024-09-13 10:48AM EDT | 2024-12-20 | 21.25 | 21.20 | 21.35 | +0.05 | +0.24% | 63 | 9,061 | 30.29% |
| AAPL250117C00210000 | 2024-09-13 10:28AM EDT | 2025-01-17 | 22.40 | 22.70 | 22.85 | -0.70 | -3.03% | 16 | 25,008 | 29.90% |
| AAPL250221C00210000 | 2024-09-12 3:27PM EDT | 2025-02-21 | 24.97 | 24.85 | 25.05 | 0.00 | - | 8 | 613 | 30.52% |
| AAPL250321C00210000 | 2024-09-12 3:32PM EDT | 2025-03-21 | 26.45 | 26.20 | 26.40 | 0.00 | - | 27 | 9,082 | 30.45% |
| AAPL250417C00210000 | 2024-09-12 12:44PM EDT | 2025-04-17 | 27.08 | 27.50 | 27.80 | 0.00 | - | 3 | 69 | 30.69% |
| AAPL250620C00210000 | 2024-09-12 3:40PM EDT | 2025-06-20 | 30.85 | 30.40 | 30.65 | 0.00 | - | 4 | 6,732 | 30.87% |
| AAPL250815C00210000 | 2024-09-11 3:13PM EDT | 2025-08-15 | 31.97 | 32.60 | 33.85 | 0.00 | - | 6 | 136 | 32.17% |
| AAPL250919C00210000 | 2024-09-12 12:46PM EDT | 2025-09-19 | 33.73 | 33.90 | 34.20 | 0.00 | - | 5 | 2,704 | 31.03% |
| AAPL251219C00210000 | 2024-09-13 9:56AM EDT | 2025-12-19 | 37.04 | 37.15 | 37.55 | +0.55 | +1.51% | 2 | 4,384 | 31.37% |
| AAPL260116C00210000 | 2024-09-13 9:56AM EDT | 2026-01-16 | 38.36 | 38.10 | 38.60 | -0.34 | -0.88% | 1 | 4,201 | 31.54% |
| AAPL260618C00210000 | 2024-09-10 12:55PM EDT | 2026-06-18 | 41.20 | 42.60 | 43.50 | 0.00 | - | 19 | 6,635 | 31.94% |
| AAPL261218C00210000 | 2024-09-12 3:44PM EDT | 2026-12-18 | 48.47 | 47.55 | 48.90 | 0.00 | - | 29 | 3,731 | 32.49% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00210000 | 2024-09-13 10:37AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 284 | 26,221 | 46.88% |
| AAPL240920P00210000 | 2024-09-13 10:50AM EDT | 2024-09-20 | 0.26 | 0.28 | 0.29 | -0.12 | -30.77% | 855 | 34,251 | 28.52% |
| AAPL240927P00210000 | 2024-09-13 10:43AM EDT | 2024-09-27 | 0.78 | 0.70 | 0.72 | -0.07 | -8.24% | 1,072 | 5,914 | 26.49% |
| AAPL241004P00210000 | 2024-09-13 10:30AM EDT | 2024-10-04 | 1.25 | 1.10 | 1.13 | -0.04 | -3.10% | 91 | 2,479 | 25.29% |
| AAPL241011P00210000 | 2024-09-13 10:48AM EDT | 2024-10-11 | 1.57 | 1.53 | 1.57 | -0.13 | -7.65% | 57 | 1,248 | 24.83% |
| AAPL241018P00210000 | 2024-09-13 10:49AM EDT | 2024-10-18 | 1.96 | 1.92 | 1.94 | -0.15 | -7.11% | 627 | 24,503 | 24.24% |
| AAPL241025P00210000 | 2024-09-13 9:35AM EDT | 2024-10-25 | 2.43 | 2.30 | 2.36 | -0.11 | -4.33% | 16 | 461 | 24.10% |
| AAPL241115P00210000 | 2024-09-13 10:43AM EDT | 2024-11-15 | 4.45 | 4.30 | 4.35 | -0.12 | -2.63% | 46 | 13,672 | 26.53% |
| AAPL241220P00210000 | 2024-09-13 10:36AM EDT | 2024-12-20 | 5.80 | 5.55 | 5.65 | +0.20 | +3.57% | 18 | 19,552 | 24.64% |
| AAPL250117P00210000 | 2024-09-13 10:39AM EDT | 2025-01-17 | 6.55 | 6.30 | 6.40 | 0.00 | - | 328 | 12,604 | 23.40% |
| AAPL250221P00210000 | 2024-09-13 10:20AM EDT | 2025-02-21 | 8.00 | 7.70 | 7.85 | 0.00 | - | 3 | 2,230 | 23.48% |
| AAPL250321P00210000 | 2024-09-13 10:39AM EDT | 2025-03-21 | 8.83 | 8.50 | 8.65 | -0.02 | -0.23% | 1 | 7,509 | 23.07% |
| AAPL250417P00210000 | 2024-09-10 9:31AM EDT | 2025-04-17 | 10.90 | 9.25 | 9.40 | 0.00 | - | 1 | 693 | 22.79% |
| AAPL250620P00210000 | 2024-09-12 2:38PM EDT | 2025-06-20 | 11.10 | 11.10 | 11.30 | 0.00 | - | 182 | 14,858 | 22.69% |
| AAPL250815P00210000 | 2024-09-11 3:50PM EDT | 2025-08-15 | 13.00 | 12.75 | 12.85 | 0.00 | - | 9 | 426 | 22.68% |
| AAPL250919P00210000 | 2024-09-11 3:08PM EDT | 2025-09-19 | 14.01 | 13.30 | 13.60 | 0.00 | - | 17 | 715 | 22.49% |
| AAPL251219P00210000 | 2024-09-12 3:43PM EDT | 2025-12-19 | 15.40 | 15.15 | 15.50 | 0.00 | - | 67 | 2,022 | 22.20% |
| AAPL260116P00210000 | 2024-09-12 3:20PM EDT | 2026-01-16 | 15.85 | 15.65 | 15.95 | 0.00 | - | 10 | 4,496 | 22.02% |
| AAPL260618P00210000 | 2024-09-13 10:43AM EDT | 2026-06-18 | 18.52 | 18.05 | 18.55 | -1.20 | -6.09% | 6 | 499 | 21.58% |
| AAPL261218P00210000 | 2024-09-12 9:37AM EDT | 2026-12-18 | 21.35 | 20.75 | 21.45 | 0.00 | - | 12 | 1,252 | 21.35% |
© 2024 Yahoo. All rights reserved.