Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241108C00195000 | 2024-10-04 12:18PM EDT | 195.00 | 31.75 | 32.95 | 34.40 | +0.30 | +0.95% | 51 | 57 | 49.22% |
| AAPL241108C00200000 | 2024-10-04 3:14PM EDT | 200.00 | 27.55 | 28.20 | 29.70 | +1.13 | +4.28% | 87 | 30 | 45.28% |
| AAPL241108C00210000 | 2024-10-04 3:53PM EDT | 210.00 | 19.60 | 19.70 | 20.40 | +0.28 | +1.45% | 11 | 23 | 36.85% |
| AAPL241108C00215000 | 2024-10-04 12:55PM EDT | 215.00 | 14.75 | 15.65 | 17.05 | +0.54 | +3.80% | 22 | 34 | 37.46% |
| AAPL241108C00220000 | 2024-10-04 2:50PM EDT | 220.00 | 12.35 | 12.15 | 12.35 | +1.57 | +14.56% | 139 | 60 | 31.34% |
| AAPL241108C00225000 | 2024-10-04 3:57PM EDT | 225.00 | 9.05 | 8.95 | 9.15 | +0.25 | +2.84% | 235 | 533 | 29.88% |
| AAPL241108C00230000 | 2024-10-04 3:58PM EDT | 230.00 | 6.35 | 6.25 | 6.40 | +0.17 | +2.75% | 426 | 717 | 28.40% |
| AAPL241108C00235000 | 2024-10-04 3:57PM EDT | 235.00 | 4.10 | 4.10 | 4.20 | +0.20 | +5.13% | 3,799 | 382 | 27.06% |
| AAPL241108C00240000 | 2024-10-04 3:59PM EDT | 240.00 | 2.62 | 2.55 | 2.99 | -0.03 | -1.13% | 231 | 1,411 | 27.80% |
| AAPL241108C00245000 | 2024-10-04 3:59PM EDT | 245.00 | 1.55 | 1.52 | 1.80 | +0.04 | +2.65% | 562 | 811 | 26.88% |
| AAPL241108C00250000 | 2024-10-04 3:56PM EDT | 250.00 | 0.92 | 0.87 | 0.94 | 0.00 | - | 340 | 629 | 25.54% |
| AAPL241108C00255000 | 2024-10-04 3:40PM EDT | 255.00 | 0.49 | 0.48 | 0.54 | +0.04 | +8.89% | 64 | 367 | 25.49% |
| AAPL241108C00260000 | 2024-10-04 3:56PM EDT | 260.00 | 0.30 | 0.27 | 0.32 | +0.01 | +3.45% | 13 | 59 | 25.78% |
| AAPL241108C00265000 | 2024-10-03 11:59AM EDT | 265.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 10 | 74 | 26.37% |
| AAPL241108C00270000 | 2024-10-04 2:44PM EDT | 270.00 | 0.11 | 0.09 | 0.13 | -0.08 | -42.11% | 6 | 139 | 27.10% |
PutsforNovember 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241108P00175000 | 2024-10-04 2:21PM EDT | 175.00 | 0.25 | 0.21 | 0.26 | -0.13 | -34.21% | 3 | 31 | 43.65% |
| AAPL241108P00195000 | 2024-10-04 3:07PM EDT | 195.00 | 0.83 | 0.72 | 0.77 | -0.17 | -17.00% | 4 | 213 | 34.72% |
| AAPL241108P00200000 | 2024-10-04 3:54PM EDT | 200.00 | 1.10 | 1.02 | 1.08 | -0.46 | -29.49% | 154 | 330 | 32.94% |
| AAPL241108P00205000 | 2024-10-04 1:37PM EDT | 205.00 | 1.55 | 1.47 | 1.55 | -0.62 | -28.57% | 64 | 334 | 31.41% |
| AAPL241108P00210000 | 2024-10-04 3:50PM EDT | 210.00 | 2.17 | 2.14 | 2.23 | -0.66 | -23.32% | 92 | 405 | 29.98% |
| AAPL241108P00215000 | 2024-10-04 3:35PM EDT | 215.00 | 3.28 | 3.10 | 3.20 | -0.84 | -20.39% | 89 | 248 | 28.66% |
| AAPL241108P00220000 | 2024-10-04 3:56PM EDT | 220.00 | 4.40 | 4.40 | 4.55 | -1.10 | -20.00% | 104 | 1,167 | 27.45% |
| AAPL241108P00225000 | 2024-10-04 3:48PM EDT | 225.00 | 6.50 | 6.15 | 6.85 | -1.20 | -15.58% | 320 | 330 | 28.06% |
| AAPL241108P00230000 | 2024-10-04 3:34PM EDT | 230.00 | 8.80 | 8.40 | 9.40 | -1.67 | -15.95% | 79 | 300 | 27.68% |
| AAPL241108P00235000 | 2024-10-04 3:47PM EDT | 235.00 | 11.65 | 11.25 | 13.35 | -1.44 | -11.00% | 119 | 139 | 30.74% |
| AAPL241108P00240000 | 2024-09-27 11:59AM EDT | 240.00 | 14.55 | 14.55 | 16.75 | 0.00 | - | 2 | 0 | 30.23% |
© 2024 Yahoo. All rights reserved.