Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00240000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 15,713 | 39,861 | 20.12% |
| AAPL241025C00240000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 0.28 | 0.28 | 0.29 | -0.29 | -50.88% | 1,567 | 20,312 | 18.90% |
| AAPL241101C00240000 | 2024-10-11 3:59PM EDT | 2024-11-01 | 1.47 | 1.43 | 1.48 | -0.51 | -25.76% | 784 | 6,493 | 25.28% |
| AAPL241108C00240000 | 2024-10-11 3:56PM EDT | 2024-11-08 | 2.24 | 2.18 | 2.24 | -0.57 | -20.28% | 787 | 2,000 | 25.97% |
| AAPL241115C00240000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 2.62 | 2.59 | 2.62 | -0.63 | -19.38% | 9,726 | 31,825 | 24.93% |
| AAPL241122C00240000 | 2024-10-11 3:59PM EDT | 2024-11-22 | 3.10 | 2.95 | 3.10 | -0.53 | -14.60% | 166 | 343 | 24.65% |
| AAPL241220C00240000 | 2024-10-11 3:58PM EDT | 2024-12-20 | 4.75 | 4.70 | 4.80 | -0.75 | -13.64% | 833 | 26,741 | 23.99% |
| AAPL250117C00240000 | 2024-10-11 3:46PM EDT | 2025-01-17 | 6.70 | 6.30 | 6.40 | -0.55 | -7.59% | 454 | 34,066 | 23.97% |
| AAPL250221C00240000 | 2024-10-11 3:59PM EDT | 2025-02-21 | 8.90 | 8.80 | 8.95 | -0.90 | -9.18% | 94 | 3,040 | 25.46% |
| AAPL250321C00240000 | 2024-10-11 3:50PM EDT | 2025-03-21 | 10.60 | 10.35 | 10.60 | -0.80 | -7.02% | 218 | 4,123 | 25.97% |
| AAPL250417C00240000 | 2024-10-11 2:36PM EDT | 2025-04-17 | 12.00 | 11.70 | 11.95 | -0.85 | -6.61% | 44 | 995 | 26.15% |
| AAPL250620C00240000 | 2024-10-11 3:50PM EDT | 2025-06-20 | 15.75 | 15.25 | 15.55 | -0.15 | -0.94% | 125 | 13,822 | 27.41% |
| AAPL250815C00240000 | 2024-10-11 12:47PM EDT | 2025-08-15 | 17.95 | 17.90 | 18.15 | -0.60 | -3.23% | 5 | 360 | 27.92% |
| AAPL250919C00240000 | 2024-10-11 3:59PM EDT | 2025-09-19 | 19.40 | 19.20 | 19.95 | -0.60 | -3.00% | 27 | 3,878 | 28.51% |
| AAPL251219C00240000 | 2024-10-11 3:45PM EDT | 2025-12-19 | 23.75 | 23.00 | 23.40 | -0.45 | -1.86% | 8 | 1,468 | 28.83% |
| AAPL260116C00240000 | 2024-10-11 12:57PM EDT | 2026-01-16 | 24.34 | 24.00 | 24.45 | -1.21 | -4.74% | 6 | 3,060 | 28.97% |
| AAPL260618C00240000 | 2024-10-09 1:22PM EDT | 2026-06-18 | 30.52 | 29.45 | 30.00 | 0.00 | - | 1 | 1,179 | 29.82% |
| AAPL261218C00240000 | 2024-10-11 2:43PM EDT | 2026-12-18 | 35.94 | 34.05 | 35.80 | -0.27 | -0.75% | 4 | 4,425 | 30.51% |
| AAPL270115C00240000 | 2024-10-11 12:16PM EDT | 2027-01-15 | 36.30 | 34.85 | 37.05 | -0.75 | -2.02% | 2 | 157 | 30.91% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00240000 | 2024-10-11 3:57PM EDT | 2024-10-18 | 12.30 | 12.30 | 12.80 | +1.46 | +13.47% | 284 | 1,491 | 27.98% |
| AAPL241025P00240000 | 2024-10-11 2:05PM EDT | 2024-10-25 | 12.00 | 12.30 | 13.10 | +0.12 | +1.01% | 5 | 189 | 23.41% |
| AAPL241101P00240000 | 2024-10-11 12:17PM EDT | 2024-11-01 | 13.02 | 13.15 | 13.95 | +0.66 | +5.34% | 7 | 149 | 25.42% |
| AAPL241108P00240000 | 2024-10-08 3:17PM EDT | 2024-11-08 | 16.04 | 12.35 | 15.10 | 0.00 | - | 2 | 2 | 28.03% |
| AAPL241115P00240000 | 2024-10-11 3:53PM EDT | 2024-11-15 | 14.00 | 14.15 | 14.45 | +0.23 | +1.67% | 215 | 2,211 | 22.13% |
| AAPL241122P00240000 | 2024-10-11 1:03PM EDT | 2024-11-22 | 14.23 | 12.90 | 15.90 | +0.69 | +5.10% | 4 | 9 | 26.00% |
| AAPL241220P00240000 | 2024-10-11 11:15AM EDT | 2024-12-20 | 14.86 | 15.45 | 15.90 | +0.36 | +2.48% | 36 | 860 | 20.14% |
| AAPL250117P00240000 | 2024-10-11 1:15PM EDT | 2025-01-17 | 16.10 | 16.10 | 16.75 | +0.10 | +0.63% | 34 | 2,937 | 19.10% |
| AAPL250221P00240000 | 2024-10-11 11:35AM EDT | 2025-02-21 | 17.75 | 17.75 | 18.55 | +0.55 | +3.20% | 1 | 320 | 20.01% |
| AAPL250321P00240000 | 2024-10-10 12:46PM EDT | 2025-03-21 | 18.35 | 18.00 | 19.40 | -0.11 | -0.60% | 21 | 558 | 19.69% |
| AAPL250417P00240000 | 2024-10-10 3:18PM EDT | 2025-04-17 | 19.18 | 19.45 | 19.95 | 0.00 | - | 50 | 64 | 19.11% |
| AAPL250620P00240000 | 2024-10-10 3:54PM EDT | 2025-06-20 | 20.80 | 21.35 | 21.85 | 0.00 | - | 1 | 930 | 19.14% |
| AAPL250815P00240000 | 2024-10-08 2:13PM EDT | 2025-08-15 | 24.70 | 23.10 | 23.40 | 0.00 | - | 10 | 76 | 19.22% |
| AAPL250919P00240000 | 2024-10-11 3:12PM EDT | 2025-09-19 | 23.20 | 23.25 | 24.95 | -1.60 | -6.45% | 8 | 173 | 20.01% |
| AAPL251219P00240000 | 2024-10-11 9:41AM EDT | 2025-12-19 | 25.85 | 25.85 | 26.25 | +0.61 | +2.42% | 1 | 1,290 | 19.13% |
| AAPL260116P00240000 | 2024-10-09 3:07PM EDT | 2026-01-16 | 25.60 | 25.85 | 26.75 | 0.00 | - | 12 | 1,408 | 19.03% |
| AAPL260618P00240000 | 2024-09-27 2:50PM EDT | 2026-06-18 | 29.50 | 28.60 | 30.00 | 0.00 | - | 2 | 81 | 19.28% |
| AAPL261218P00240000 | 2024-10-11 3:09PM EDT | 2026-12-18 | 31.20 | 31.20 | 32.10 | -0.15 | -0.48% | 3 | 2,145 | 18.50% |
| AAPL270115P00240000 | 2024-10-09 10:54AM EDT | 2027-01-15 | 32.13 | 30.60 | 32.40 | 0.00 | - | 1 | 95 | 18.40% |
© 2024 Yahoo. All rights reserved.