Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00235000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.28 | 0.26 | 0.27 | -0.11 | -28.21% | 10,183 | 12,824 | 20.95% |
| AAPL241018C00235000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.87 | 0.84 | 0.88 | -0.14 | -13.86% | 4,215 | 49,843 | 20.61% |
| AAPL241025C00235000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 1.51 | 1.51 | 1.58 | -0.15 | -9.04% | 2,969 | 9,332 | 21.12% |
| AAPL241101C00235000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 3.21 | 3.15 | 3.25 | -0.04 | -1.23% | 1,178 | 11,998 | 26.15% |
| AAPL241108C00235000 | 2024-10-04 3:57PM EDT | 2024-11-08 | 4.10 | 4.10 | 4.20 | +0.20 | +5.13% | 3,799 | 382 | 27.06% |
| AAPL241115C00235000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 4.60 | 4.55 | 4.65 | -0.05 | -1.08% | 1,287 | 35,751 | 26.24% |
| AAPL241220C00235000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 6.95 | 6.85 | 7.00 | +0.30 | +4.51% | 709 | 15,895 | 25.23% |
| AAPL250117C00235000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 8.60 | 8.50 | 8.65 | +0.20 | +2.38% | 467 | 28,190 | 25.07% |
| AAPL250221C00235000 | 2024-10-04 3:21PM EDT | 2025-02-21 | 10.80 | 10.95 | 11.10 | +0.69 | +6.82% | 83 | 1,965 | 26.13% |
| AAPL250321C00235000 | 2024-10-04 3:40PM EDT | 2025-03-21 | 12.35 | 12.50 | 12.70 | +0.02 | +0.16% | 198 | 8,430 | 26.47% |
| AAPL250417C00235000 | 2024-10-03 3:20PM EDT | 2025-04-17 | 12.85 | 13.85 | 14.15 | 0.00 | - | 35 | 744 | 26.77% |
| AAPL250620C00235000 | 2024-10-04 3:54PM EDT | 2025-06-20 | 17.20 | 17.30 | 17.55 | +0.88 | +5.39% | 30 | 11,674 | 27.69% |
| AAPL250815C00235000 | 2024-10-04 3:01PM EDT | 2025-08-15 | 19.40 | 19.95 | 20.30 | +0.58 | +3.08% | 1 | 619 | 28.38% |
| AAPL250919C00235000 | 2024-10-04 2:41PM EDT | 2025-09-19 | 20.75 | 21.30 | 21.65 | +0.01 | +0.05% | 17 | 1,609 | 28.44% |
| AAPL251219C00235000 | 2024-10-03 2:00PM EDT | 2025-12-19 | 24.00 | 25.05 | 25.45 | 0.00 | - | 2 | 1,780 | 29.15% |
| AAPL260116C00235000 | 2024-10-04 9:45AM EDT | 2026-01-16 | 25.19 | 26.00 | 26.45 | -0.46 | -1.79% | 3 | 4,130 | 29.25% |
| AAPL260618C00235000 | 2024-10-04 11:59AM EDT | 2026-06-18 | 30.88 | 31.15 | 32.10 | +1.03 | +3.45% | 2 | 1,241 | 30.19% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00235000 | 2024-10-04 3:57PM EDT | 2024-10-11 | 8.25 | 8.05 | 8.60 | -1.25 | -13.16% | 71 | 1,149 | 23.39% |
| AAPL241018P00235000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 9.15 | 8.55 | 8.95 | -0.80 | -8.04% | 190 | 5,749 | 19.46% |
| AAPL241025P00235000 | 2024-10-04 3:58PM EDT | 2024-10-25 | 9.20 | 9.05 | 9.45 | -1.41 | -13.29% | 50 | 266 | 19.09% |
| AAPL241101P00235000 | 2024-10-04 3:53PM EDT | 2024-11-01 | 10.55 | 10.50 | 10.70 | -1.25 | -10.59% | 21 | 588 | 22.69% |
| AAPL241108P00235000 | 2024-10-04 3:47PM EDT | 2024-11-08 | 11.65 | 11.25 | 13.35 | -1.44 | -11.00% | 119 | 139 | 30.74% |
| AAPL241115P00235000 | 2024-10-04 3:43PM EDT | 2024-11-15 | 12.18 | 11.50 | 12.00 | -1.22 | -9.10% | 29 | 5,558 | 23.22% |
| AAPL241220P00235000 | 2024-10-04 3:33PM EDT | 2024-12-20 | 13.61 | 12.70 | 13.65 | -1.64 | -10.75% | 35 | 8,006 | 21.33% |
| AAPL250117P00235000 | 2024-10-04 3:47PM EDT | 2025-01-17 | 14.15 | 13.90 | 14.25 | -2.05 | -12.65% | 18 | 5,626 | 19.54% |
| AAPL250221P00235000 | 2024-10-04 9:44AM EDT | 2025-02-21 | 16.30 | 15.30 | 15.85 | -1.55 | -8.68% | 2 | 332 | 19.87% |
| AAPL250321P00235000 | 2024-10-04 2:30PM EDT | 2025-03-21 | 17.60 | 16.55 | 16.80 | +0.95 | +5.71% | 26 | 1,163 | 19.72% |
| AAPL250417P00235000 | 2024-10-03 12:37PM EDT | 2025-04-17 | 18.72 | 17.20 | 17.60 | 0.00 | - | 2 | 236 | 19.53% |
| AAPL250620P00235000 | 2024-10-04 3:19PM EDT | 2025-06-20 | 20.15 | 19.35 | 19.60 | -0.60 | -2.89% | 3 | 2,036 | 19.60% |
| AAPL250815P00235000 | 2024-10-01 3:56PM EDT | 2025-08-15 | 21.75 | 20.85 | 21.20 | 0.00 | - | 15 | 329 | 19.69% |
| AAPL250919P00235000 | 2024-10-03 2:21PM EDT | 2025-09-19 | 23.40 | 21.50 | 21.90 | 0.00 | - | 18 | 1,279 | 19.47% |
| AAPL251219P00235000 | 2024-10-03 2:23PM EDT | 2025-12-19 | 24.37 | 23.50 | 23.95 | -1.28 | -4.99% | 2 | 638 | 19.41% |
| AAPL260116P00235000 | 2024-10-03 12:40PM EDT | 2026-01-16 | 25.52 | 24.00 | 24.40 | 0.00 | - | 3 | 580 | 19.26% |
| AAPL260618P00235000 | 2024-09-19 9:51AM EDT | 2026-06-18 | 27.47 | 26.00 | 27.45 | 0.00 | - | 1 | 140 | 19.32% |
© 2024 Yahoo. All rights reserved.