Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00095000 | 2024-08-27 9:59AM EDT | 2024-10-18 | 132.46 | 131.85 | 132.45 | 0.00 | - | 1 | 7 | 216.41% |
| AAPL241115C00095000 | 2024-09-24 12:56PM EDT | 2024-11-15 | 132.60 | 131.90 | 132.50 | 0.00 | - | 5 | 19 | 124.22% |
| AAPL241220C00095000 | 2024-08-29 2:56PM EDT | 2024-12-20 | 136.90 | 133.50 | 134.15 | 0.00 | - | 2 | 172 | 122.14% |
| AAPL250117C00095000 | 2024-09-27 10:32AM EDT | 2025-01-17 | 135.11 | 132.75 | 133.40 | 0.00 | - | 8 | 2,597 | 94.92% |
| AAPL250321C00095000 | 2024-10-01 3:47PM EDT | 2025-03-21 | 132.70 | 132.30 | 135.15 | 0.00 | - | 1 | 17 | 81.47% |
| AAPL250620C00095000 | 2024-09-19 10:57AM EDT | 2025-06-20 | 136.10 | 134.00 | 135.00 | 0.00 | - | 2 | 3,807 | 70.74% |
| AAPL250919C00095000 | 2024-09-20 11:24AM EDT | 2025-09-19 | 138.37 | 133.65 | 137.15 | 0.00 | - | 2 | 16 | 65.28% |
| AAPL251219C00095000 | 2024-06-21 1:36PM EDT | 2025-12-19 | 121.17 | 132.50 | 137.50 | 0.00 | - | 10 | 44 | 56.42% |
| AAPL260116C00095000 | 2024-10-04 1:23PM EDT | 2026-01-16 | 135.01 | 134.35 | 137.95 | +0.04 | +0.03% | 1 | 88 | 59.25% |
| AAPL260618C00095000 | 2024-08-07 3:48PM EDT | 2026-06-18 | 122.40 | 129.75 | 133.35 | 0.00 | - | 6 | 180 | 40.32% |
| AAPL261218C00095000 | 2024-09-27 1:57PM EDT | 2026-12-18 | 140.00 | 136.90 | 140.65 | 0.00 | - | 1 | 96 | 51.89% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00095000 | 2024-08-13 1:49PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 119 | 156.25% |
| AAPL241115P00095000 | 2024-10-03 11:11AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 262 | 85.94% |
| AAPL241220P00095000 | 2024-10-03 1:14PM EDT | 2024-12-20 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 1,146 | 66.02% |
| AAPL250117P00095000 | 2024-09-23 10:11AM EDT | 2025-01-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 50 | 6,272 | 60.94% |
| AAPL250321P00095000 | 2024-10-04 9:30AM EDT | 2025-03-21 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 3 | 1,017 | 52.25% |
| AAPL250620P00095000 | 2024-09-03 11:15AM EDT | 2025-06-20 | 0.25 | 0.21 | 0.25 | 0.00 | - | 322 | 1,141 | 46.34% |
| AAPL250919P00095000 | 2024-07-31 2:09PM EDT | 2025-09-19 | 0.25 | 0.17 | 0.51 | 0.00 | - | 5 | 44 | 44.19% |
| AAPL251219P00095000 | 2024-10-03 3:19PM EDT | 2025-12-19 | 0.50 | 0.41 | 0.51 | 0.00 | - | 4 | 1,738 | 39.36% |
| AAPL260116P00095000 | 2024-10-04 1:38PM EDT | 2026-01-16 | 0.53 | 0.43 | 0.54 | -0.01 | -1.85% | 4 | 6,316 | 38.53% |
| AAPL260618P00095000 | 2024-10-04 12:56PM EDT | 2026-06-18 | 0.73 | 0.66 | 0.83 | -0.03 | -3.95% | 4 | 132 | 35.91% |
| AAPL261218P00095000 | 2024-10-01 3:47PM EDT | 2026-12-18 | 1.11 | 0.88 | 1.17 | 0.00 | - | 2 | 1,613 | 33.61% |
© 2024 Yahoo. All rights reserved.