Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:215.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00215000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4,853 | 0 | 0.00% |
| AAPL240920C00215000 | 2024-09-09 3:58PM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2,561 | 0 | 0.00% |
| AAPL240927C00215000 | 2024-09-09 3:59PM EDT | 2024-09-27 | 9.65 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| AAPL241004C00215000 | 2024-09-09 3:58PM EDT | 2024-10-04 | 10.44 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.00% |
| AAPL241011C00215000 | 2024-09-09 3:37PM EDT | 2024-10-11 | 11.00 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| AAPL241018C00215000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1,575 | 0 | 0.00% |
| AAPL241025C00215000 | 2024-09-09 3:57PM EDT | 2024-10-25 | 12.31 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AAPL241115C00215000 | 2024-09-09 3:59PM EDT | 2024-11-15 | 15.05 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| AAPL241220C00215000 | 2024-09-09 3:58PM EDT | 2024-12-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| AAPL250117C00215000 | 2024-09-09 3:27PM EDT | 2025-01-17 | 17.44 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| AAPL250221C00215000 | 2024-09-09 3:59PM EDT | 2025-02-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL250321C00215000 | 2024-09-09 3:19PM EDT | 2025-03-21 | 20.91 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| AAPL250417C00215000 | 2024-09-09 3:40PM EDT | 2025-04-17 | 23.37 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| AAPL250620C00215000 | 2024-09-09 3:39PM EDT | 2025-06-20 | 26.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL250815C00215000 | 2024-09-09 1:09PM EDT | 2025-08-15 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00215000 | 2024-09-09 2:37PM EDT | 2025-09-19 | 27.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL251219C00215000 | 2024-09-09 9:47AM EDT | 2025-12-19 | 32.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00215000 | 2024-09-09 3:25PM EDT | 2026-01-16 | 33.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL260618C00215000 | 2024-09-09 3:11PM EDT | 2026-06-18 | 37.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00215000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 1.12 | 0.00 | 0.00 | 0.00 | - | 67,781 | 0 | 6.25% |
| AAPL240920P00215000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 11,072 | 0 | 3.13% |
| AAPL240927P00215000 | 2024-09-09 3:59PM EDT | 2024-09-27 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1,699 | 0 | 3.13% |
| AAPL241004P00215000 | 2024-09-09 3:59PM EDT | 2024-10-04 | 3.68 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 3.13% |
| AAPL241011P00215000 | 2024-09-09 3:38PM EDT | 2024-10-11 | 4.40 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 3.13% |
| AAPL241018P00215000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3,052 | 0 | 1.56% |
| AAPL241025P00215000 | 2024-09-09 3:54PM EDT | 2024-10-25 | 5.35 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 1.56% |
| AAPL241115P00215000 | 2024-09-09 3:57PM EDT | 2024-11-15 | 7.25 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 1.56% |
| AAPL241220P00215000 | 2024-09-09 3:59PM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 1.56% |
| AAPL250117P00215000 | 2024-09-09 3:58PM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.78% |
| AAPL250221P00215000 | 2024-09-09 2:46PM EDT | 2025-02-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| AAPL250321P00215000 | 2024-09-09 3:43PM EDT | 2025-03-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.78% |
| AAPL250417P00215000 | 2024-09-09 3:54PM EDT | 2025-04-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AAPL250620P00215000 | 2024-09-09 12:51PM EDT | 2025-06-20 | 14.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL250815P00215000 | 2024-09-09 9:42AM EDT | 2025-08-15 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL250919P00215000 | 2024-09-09 2:44PM EDT | 2025-09-19 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL251219P00215000 | 2024-09-09 10:08AM EDT | 2025-12-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL260116P00215000 | 2024-09-09 2:16PM EDT | 2026-01-16 | 19.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| AAPL260618P00215000 | 2024-09-06 11:40AM EDT | 2026-06-18 | 21.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.