Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00235000 | 2024-09-20 3:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 116,267 | 52,391 | 24.22% |
| AAPL240927C00235000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 0.78 | 0.73 | 0.87 | -0.44 | -36.07% | 49,798 | 22,015 | 23.23% |
| AAPL241004C00235000 | 2024-09-20 3:59PM EDT | 2024-10-04 | 1.43 | 1.42 | 1.68 | -0.57 | -28.50% | 10,410 | 8,579 | 22.64% |
| AAPL241011C00235000 | 2024-09-20 3:59PM EDT | 2024-10-11 | 2.20 | 2.14 | 2.52 | -0.60 | -21.43% | 2,144 | 2,750 | 23.07% |
| AAPL241018C00235000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 2.86 | 2.86 | 3.05 | -0.54 | -15.88% | 13,387 | 41,854 | 22.39% |
| AAPL241025C00235000 | 2024-09-20 3:59PM EDT | 2024-10-25 | 3.38 | 3.30 | 3.80 | -0.65 | -16.13% | 1,767 | 6,616 | 22.94% |
| AAPL241101C00235000 | 2024-09-20 3:58PM EDT | 2024-11-01 | 5.00 | 3.95 | 5.95 | -0.50 | -9.09% | 838 | 2,208 | 28.21% |
| AAPL241115C00235000 | 2024-09-20 3:59PM EDT | 2024-11-15 | 6.29 | 6.40 | 6.70 | -0.71 | -10.14% | 2,314 | 24,329 | 26.64% |
| AAPL241220C00235000 | 2024-09-20 3:57PM EDT | 2024-12-20 | 8.85 | 8.55 | 8.90 | -0.05 | -0.56% | 998 | 14,519 | 25.87% |
| AAPL250117C00235000 | 2024-09-20 3:59PM EDT | 2025-01-17 | 10.00 | 10.15 | 10.50 | -0.76 | -7.06% | 800 | 26,945 | 25.75% |
| AAPL250221C00235000 | 2024-09-20 3:56PM EDT | 2025-02-21 | 13.00 | 12.00 | 13.20 | -0.45 | -3.35% | 415 | 1,570 | 27.23% |
| AAPL250321C00235000 | 2024-09-20 3:56PM EDT | 2025-03-21 | 14.25 | 13.95 | 14.45 | -0.35 | -2.40% | 261 | 8,331 | 27.00% |
| AAPL250417C00235000 | 2024-09-20 3:56PM EDT | 2025-04-17 | 16.00 | 14.95 | 16.05 | +0.12 | +0.76% | 63 | 613 | 27.52% |
| AAPL250620C00235000 | 2024-09-20 3:49PM EDT | 2025-06-20 | 21.55 | 18.55 | 19.15 | +2.10 | +10.80% | 54 | 11,601 | 28.03% |
| AAPL250815C00235000 | 2024-09-20 2:06PM EDT | 2025-08-15 | 22.29 | 20.70 | 22.30 | -0.08 | -0.36% | 4 | 566 | 29.18% |
| AAPL250919C00235000 | 2024-09-20 12:56PM EDT | 2025-09-19 | 24.40 | 22.10 | 24.10 | +0.96 | +4.10% | 107 | 1,489 | 29.72% |
| AAPL251219C00235000 | 2024-09-20 3:50PM EDT | 2025-12-19 | 28.25 | 24.75 | 27.95 | +1.10 | +4.05% | 29 | 1,789 | 30.38% |
| AAPL260116C00235000 | 2024-09-20 3:43PM EDT | 2026-01-16 | 30.25 | 26.35 | 28.30 | +2.08 | +7.38% | 161 | 4,227 | 29.82% |
| AAPL260618C00235000 | 2024-09-20 3:58PM EDT | 2026-06-18 | 32.61 | 30.60 | 33.85 | -0.91 | -2.71% | 11 | 1,187 | 30.63% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00235000 | 2024-09-20 3:59PM EDT | 2024-09-20 | 6.88 | 4.85 | 7.50 | +0.72 | +11.69% | 3,563 | 536 | 60.50% |
| AAPL240927P00235000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 7.65 | 6.25 | 7.90 | +0.70 | +10.07% | 3,422 | 2,202 | 25.59% |
| AAPL241004P00235000 | 2024-09-20 3:59PM EDT | 2024-10-04 | 8.14 | 6.70 | 8.90 | +0.72 | +9.70% | 446 | 193 | 25.34% |
| AAPL241011P00235000 | 2024-09-20 3:59PM EDT | 2024-10-11 | 8.62 | 6.90 | 9.50 | +0.69 | +8.70% | 286 | 314 | 23.98% |
| AAPL241018P00235000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 9.10 | 8.35 | 9.20 | +0.50 | +5.81% | 2,086 | 5,334 | 19.57% |
| AAPL241025P00235000 | 2024-09-20 3:59PM EDT | 2024-10-25 | 9.55 | 7.20 | 9.70 | +0.85 | +9.77% | 259 | 64 | 19.53% |
| AAPL241101P00235000 | 2024-09-20 3:57PM EDT | 2024-11-01 | 10.85 | 8.90 | 11.90 | +0.40 | +3.83% | 64 | 68 | 25.39% |
| AAPL241115P00235000 | 2024-09-20 3:59PM EDT | 2024-11-15 | 12.00 | 10.55 | 12.10 | +0.70 | +6.19% | 491 | 1,230 | 22.63% |
| AAPL241220P00235000 | 2024-09-20 3:58PM EDT | 2024-12-20 | 13.00 | 12.55 | 13.15 | +0.20 | +1.56% | 734 | 4,236 | 20.20% |
| AAPL250117P00235000 | 2024-09-20 3:59PM EDT | 2025-01-17 | 14.06 | 13.40 | 14.00 | +0.31 | +2.25% | 262 | 4,900 | 19.36% |
| AAPL250221P00235000 | 2024-09-20 2:33PM EDT | 2025-02-21 | 14.75 | 14.55 | 15.85 | -0.45 | -2.96% | 22 | 152 | 20.20% |
| AAPL250321P00235000 | 2024-09-20 3:26PM EDT | 2025-03-21 | 14.50 | 15.85 | 16.50 | -1.40 | -8.81% | 61 | 992 | 19.61% |
| AAPL250417P00235000 | 2024-09-03 3:47PM EDT | 2025-04-17 | 16.25 | 16.55 | 17.50 | -5.28 | -24.52% | 47 | 115 | 19.77% |
| AAPL250620P00235000 | 2024-09-20 12:49PM EDT | 2025-06-20 | 17.50 | 18.65 | 19.40 | -1.20 | -6.42% | 1 | 1,492 | 19.73% |
| AAPL250815P00235000 | 2024-09-20 1:14PM EDT | 2025-08-15 | 19.20 | 19.75 | 21.55 | -7.86 | -29.05% | 3 | 250 | 20.48% |
| AAPL250919P00235000 | 2024-09-20 12:29PM EDT | 2025-09-19 | 20.00 | 20.45 | 22.35 | -1.35 | -6.32% | 1 | 1,120 | 20.35% |
| AAPL251219P00235000 | 2024-09-20 3:58PM EDT | 2025-12-19 | 23.74 | 22.40 | 24.55 | +0.09 | +0.38% | 31 | 557 | 20.37% |
| AAPL260116P00235000 | 2024-09-19 11:49AM EDT | 2026-01-16 | 24.20 | 22.80 | 24.95 | +0.19 | +0.79% | 1 | 580 | 20.16% |
| AAPL260618P00235000 | 2024-09-19 9:51AM EDT | 2026-06-18 | 27.47 | 25.20 | 27.80 | 0.00 | - | 2 | 140 | 19.95% |
© 2024 Yahoo. All rights reserved.