Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:265.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00265000 | 2024-10-07 9:30AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 944 | 54.69% |
| AAPL241018C00265000 | 2024-10-09 11:00AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 9,725 | 32.03% |
| AAPL241025C00265000 | 2024-10-09 9:56AM EDT | 2024-10-25 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 200 | 493 | 27.54% |
| AAPL241101C00265000 | 2024-10-08 10:32AM EDT | 2024-11-01 | 0.06 | 0.06 | 0.08 | 0.00 | - | 3 | 265 | 26.27% |
| AAPL241108C00265000 | 2024-10-09 9:30AM EDT | 2024-11-08 | 0.14 | 0.16 | 0.18 | +0.01 | +7.69% | 350 | 105 | 26.07% |
| AAPL241115C00265000 | 2024-10-09 11:32AM EDT | 2024-11-15 | 0.22 | 0.22 | 0.24 | +0.02 | +10.00% | 9 | 2,365 | 24.73% |
| AAPL241220C00265000 | 2024-10-09 11:21AM EDT | 2024-12-20 | 0.71 | 0.73 | 0.75 | +0.10 | +16.39% | 555 | 2,993 | 22.39% |
| AAPL250117C00265000 | 2024-10-09 11:38AM EDT | 2025-01-17 | 1.33 | 1.31 | 1.33 | +0.23 | +20.91% | 58 | 45,861 | 21.95% |
| AAPL250221C00265000 | 2024-10-08 3:49PM EDT | 2025-02-21 | 2.23 | 2.58 | 2.63 | 0.00 | - | 50 | 2,725 | 23.17% |
| AAPL250417C00265000 | 2024-10-09 10:56AM EDT | 2025-04-17 | 4.41 | 4.50 | 4.60 | +0.86 | +24.23% | 36 | 614 | 23.91% |
| AAPL250815C00265000 | 2024-10-03 1:25PM EDT | 2025-08-15 | 8.29 | 9.40 | 9.55 | 0.00 | - | 16 | 280 | 25.89% |
| AAPL250919C00265000 | 2024-10-09 11:19AM EDT | 2025-09-19 | 10.47 | 10.55 | 10.70 | +0.90 | +9.40% | 2 | 588 | 26.00% |
| AAPL260116C00265000 | 2024-10-09 10:33AM EDT | 2026-01-16 | 14.54 | 15.00 | 15.15 | +0.76 | +5.52% | 101 | 1,030 | 27.11% |
| AAPL260618C00265000 | 2024-10-09 11:00AM EDT | 2026-06-18 | 20.00 | 20.00 | 20.35 | +1.10 | +5.82% | 1 | 352 | 28.07% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00265000 | 2024-10-01 9:35AM EDT | 2024-10-18 | 37.00 | 36.40 | 36.75 | 0.00 | - | 1 | 0 | 46.00% |
| AAPL241025P00265000 | 2024-09-26 3:37PM EDT | 2024-10-25 | 37.37 | 36.35 | 36.75 | 0.00 | - | 1 | 0 | 35.25% |
| AAPL241101P00265000 | 2024-09-20 12:41PM EDT | 2024-11-01 | 33.40 | 36.15 | 36.75 | 0.00 | - | 2 | 0 | 29.69% |
| AAPL241115P00265000 | 2024-09-24 10:31AM EDT | 2024-11-15 | 38.92 | 36.35 | 36.85 | 0.00 | - | 1 | 0 | 25.46% |
| AAPL241220P00265000 | 2024-10-01 3:46PM EDT | 2024-12-20 | 38.84 | 36.40 | 36.95 | 0.00 | - | 2 | 0 | 19.46% |
| AAPL250117P00265000 | 2024-10-07 9:30AM EDT | 2025-01-17 | 40.14 | 36.25 | 36.85 | 0.00 | - | 1 | 3 | 15.65% |
| AAPL250221P00265000 | 2024-10-07 12:50PM EDT | 2025-02-21 | 41.09 | 36.60 | 37.00 | 0.00 | - | 2 | 1 | 14.62% |
| AAPL250417P00265000 | 2024-10-08 2:37PM EDT | 2025-04-17 | 40.30 | 37.10 | 37.60 | 0.00 | - | 2 | 2 | 14.98% |
| AAPL250815P00265000 | 2024-10-03 10:43AM EDT | 2025-08-15 | 42.40 | 38.95 | 39.45 | 0.00 | - | - | 0 | 15.83% |
| AAPL250919P00265000 | 2024-10-02 9:53AM EDT | 2025-09-19 | 43.57 | 39.50 | 40.00 | 0.00 | - | 4 | 23 | 15.95% |
| AAPL260116P00265000 | 2024-10-07 11:49AM EDT | 2026-01-16 | 44.03 | 40.60 | 41.80 | 0.00 | - | 2 | 46 | 16.17% |
| AAPL260618P00265000 | 2024-08-09 11:30AM EDT | 2026-06-18 | 53.51 | 48.75 | 51.90 | 0.00 | - | 10 | 121 | 23.71% |
© 2024 Yahoo. All rights reserved.