Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00120000 | 2024-09-10 12:08PM EDT | 2024-09-13 | 98.75 | 98.95 | 101.50 | -1.69 | -1.68% | 2 | 2 | 279.69% |
| AAPL240920C00120000 | 2024-09-10 3:31PM EDT | 2024-09-20 | 101.16 | 99.30 | 101.35 | -7.59 | -6.98% | 130 | 636 | 166.41% |
| AAPL241018C00120000 | 2024-08-30 12:32PM EDT | 2024-10-18 | 108.65 | 100.55 | 101.55 | 0.00 | - | 2 | 98 | 108.28% |
| AAPL241115C00120000 | 2024-08-29 11:49AM EDT | 2024-11-15 | 113.05 | 100.20 | 102.55 | 0.00 | - | 1 | 33 | 87.11% |
| AAPL241220C00120000 | 2024-09-09 10:38AM EDT | 2024-12-20 | 99.72 | 101.05 | 102.45 | 0.00 | - | 40 | 256 | 74.39% |
| AAPL250117C00120000 | 2024-09-10 3:21PM EDT | 2025-01-17 | 103.20 | 101.80 | 102.95 | +0.20 | +0.19% | 208 | 7,867 | 70.86% |
| AAPL250321C00120000 | 2024-09-10 3:07PM EDT | 2025-03-21 | 103.57 | 102.60 | 103.90 | +0.29 | +0.28% | 4 | 91 | 63.03% |
| AAPL250620C00120000 | 2024-09-10 2:18PM EDT | 2025-06-20 | 105.25 | 103.75 | 104.95 | +3.04 | +2.97% | 1 | 1,350 | 56.36% |
| AAPL250815C00120000 | 2024-08-06 10:42AM EDT | 2025-08-15 | 91.46 | 105.25 | 110.00 | 0.00 | - | - | 1 | 61.63% |
| AAPL250919C00120000 | 2024-09-04 3:54PM EDT | 2025-09-19 | 106.47 | 104.20 | 106.60 | 0.00 | - | 1 | 680 | 52.35% |
| AAPL251219C00120000 | 2024-09-03 3:35PM EDT | 2025-12-19 | 108.70 | 105.35 | 107.90 | 0.00 | - | 53 | 555 | 50.15% |
| AAPL260116C00120000 | 2024-09-06 3:37PM EDT | 2026-01-16 | 107.76 | 106.05 | 108.10 | 0.00 | - | 4 | 573 | 52.20% |
| AAPL260618C00120000 | 2024-09-06 2:55PM EDT | 2026-06-18 | 108.79 | 106.60 | 110.45 | 0.00 | - | 2 | 338 | 50.11% |
| AAPL261218C00120000 | 2024-09-09 9:50AM EDT | 2026-12-18 | 110.00 | 108.55 | 112.40 | 0.00 | - | 1 | 1,239 | 47.35% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00120000 | 2024-09-10 10:41AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 6 | 206.25% |
| AAPL240920P00120000 | 2024-09-03 3:58PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 12,468 | 112.50% |
| AAPL241018P00120000 | 2024-09-10 10:39AM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1 | 362 | 69.14% |
| AAPL241115P00120000 | 2024-09-09 9:36AM EDT | 2024-11-15 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 2 | 735 | 58.69% |
| AAPL241220P00120000 | 2024-09-10 2:38PM EDT | 2024-12-20 | 0.17 | 0.15 | 0.19 | -0.03 | -15.00% | 121 | 6,033 | 50.68% |
| AAPL250117P00120000 | 2024-09-10 11:04AM EDT | 2025-01-17 | 0.21 | 0.00 | 0.00 | -0.01 | -4.55% | 2,385 | 0 | 25.00% |
| AAPL250221P00120000 | 2024-09-09 2:06PM EDT | 2025-02-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL250321P00120000 | 2024-09-10 1:55PM EDT | 2025-03-21 | 0.40 | 0.00 | 0.00 | -0.03 | -6.98% | 10 | 0 | 12.50% |
| AAPL250620P00120000 | 2024-08-21 2:00PM EDT | 2025-06-20 | 0.71 | 0.64 | 0.69 | +0.13 | +22.41% | 20 | 2,354 | 37.50% |
| AAPL250815P00120000 | 2024-09-10 12:34PM EDT | 2025-08-15 | 0.90 | 0.00 | 0.00 | -0.04 | -4.26% | 6 | 0 | 12.50% |
| AAPL250919P00120000 | 2024-09-10 11:33AM EDT | 2025-09-19 | 0.99 | 0.00 | 0.00 | -0.02 | -1.98% | 1 | 0 | 12.50% |
| AAPL251219P00120000 | 2024-09-09 1:24PM EDT | 2025-12-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260116P00120000 | 2024-09-10 10:59AM EDT | 2026-01-16 | 1.50 | 1.30 | 1.57 | -0.10 | -6.25% | 2 | 1,291 | 33.37% |
| AAPL260618P00120000 | 2024-09-06 11:17AM EDT | 2026-06-18 | 2.10 | 1.85 | 2.19 | 0.00 | - | 1 | 1,280 | 31.43% |
| AAPL261218P00120000 | 2024-09-04 3:56PM EDT | 2026-12-18 | 2.62 | 2.59 | 3.00 | 0.00 | - | 21 | 771 | 30.00% |
© 2024 Yahoo. All rights reserved.