Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00105000 | 2024-09-09 9:43AM EDT | 2024-09-13 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00105000 | 2024-08-22 11:45AM EDT | 2024-09-20 | 120.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240927C00105000 | 2024-09-03 2:16PM EDT | 2024-09-27 | 117.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00105000 | 2024-09-09 3:54PM EDT | 2024-10-18 | 116.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241115C00105000 | 2024-08-28 2:09PM EDT | 2024-11-15 | 122.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00105000 | 2024-08-07 10:03AM EDT | 2024-12-20 | 109.40 | 118.40 | 119.00 | 0.00 | - | 1 | 71 | 99.58% |
| AAPL250117C00105000 | 2024-09-03 9:41AM EDT | 2025-01-17 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250221C00105000 | 2024-09-06 11:29AM EDT | 2025-02-21 | 118.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00105000 | 2024-08-05 10:14AM EDT | 2025-03-21 | 107.85 | 117.10 | 119.85 | 0.00 | - | 1 | 143 | 70.92% |
| AAPL250620C00105000 | 2024-08-19 3:18PM EDT | 2025-06-20 | 123.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250815C00105000 | 2024-08-12 1:53PM EDT | 2025-08-15 | 116.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919C00105000 | 2024-08-05 11:21AM EDT | 2025-09-19 | 112.98 | 119.40 | 121.50 | 0.00 | - | 1 | 7 | 59.01% |
| AAPL251219C00105000 | 2024-08-13 3:08PM EDT | 2025-12-19 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00105000 | 2024-08-23 10:58AM EDT | 2026-01-16 | 127.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618C00105000 | 2024-08-05 3:25PM EDT | 2026-06-18 | 109.53 | 121.15 | 124.55 | 0.00 | - | 6 | 98 | 51.07% |
| AAPL261218C00105000 | 2024-08-15 2:30PM EDT | 2026-12-18 | 129.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00105000 | 2024-08-14 9:33AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240920P00105000 | 2024-09-03 12:47PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL241018P00105000 | 2024-09-03 3:47PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL241115P00105000 | 2024-08-05 11:06AM EDT | 2024-11-15 | 0.32 | 0.04 | 0.07 | 0.00 | - | 110 | 270 | 65.82% |
| AAPL241220P00105000 | 2024-09-09 9:30AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00105000 | 2024-09-09 9:30AM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL250221P00105000 | 2024-09-09 10:55AM EDT | 2025-02-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250321P00105000 | 2024-09-09 3:00PM EDT | 2025-03-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250620P00105000 | 2024-09-06 3:58PM EDT | 2025-06-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250815P00105000 | 2024-09-05 3:56PM EDT | 2025-08-15 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250919P00105000 | 2024-08-29 2:51PM EDT | 2025-09-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00105000 | 2024-08-27 9:34AM EDT | 2025-12-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| AAPL260116P00105000 | 2024-08-23 11:29AM EDT | 2026-01-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00105000 | 2024-08-22 10:26AM EDT | 2026-06-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL261218P00105000 | 2024-09-06 12:19PM EDT | 2026-12-18 | 1.99 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.