Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00125000 | 2024-10-03 11:04AM EDT | 2024-10-18 | 99.69 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL241115C00125000 | 2024-10-04 2:38PM EDT | 2024-11-15 | 100.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00125000 | 2024-10-01 10:39AM EDT | 2024-12-20 | 101.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00125000 | 2024-10-09 2:26PM EDT | 2025-01-17 | 106.00 | 0.00 | 0.00 | +3.65 | +3.57% | 2 | 0 | 0.00% |
| AAPL250221C00125000 | 2024-09-23 2:31PM EDT | 2025-02-21 | 104.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL250321C00125000 | 2024-09-19 9:45AM EDT | 2025-03-21 | 105.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00125000 | 2024-09-10 3:20PM EDT | 2025-04-17 | 99.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620C00125000 | 2024-10-09 10:01AM EDT | 2025-06-20 | 105.40 | 0.00 | 0.00 | -4.84 | -4.39% | 10 | 0 | 0.00% |
| AAPL250815C00125000 | 2024-08-07 11:05AM EDT | 2025-08-15 | 94.59 | 101.55 | 103.90 | 0.00 | - | - | 1 | 0.00% |
| AAPL250919C00125000 | 2024-10-01 10:16AM EDT | 2025-09-19 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00125000 | 2024-09-24 10:48AM EDT | 2025-12-19 | 107.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116C00125000 | 2024-10-09 9:50AM EDT | 2026-01-16 | 108.30 | 0.00 | 0.00 | +1.93 | +1.81% | 10 | 0 | 0.00% |
| AAPL260618C00125000 | 2024-08-12 2:18PM EDT | 2026-06-18 | 102.50 | 105.05 | 108.00 | 0.00 | - | 2 | 323 | 35.69% |
| AAPL261218C00125000 | 2024-10-09 9:30AM EDT | 2026-12-18 | 113.00 | 0.00 | 0.00 | +2.00 | +1.80% | 1 | 0 | 0.00% |
| AAPL270115C00125000 | 2024-10-04 2:46PM EDT | 2027-01-15 | 111.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00125000 | 2024-10-07 9:50AM EDT | 2024-10-11 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL241018P00125000 | 2024-09-25 9:31AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL241025P00125000 | 2024-09-24 11:37AM EDT | 2024-10-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 50.00% |
| AAPL241115P00125000 | 2024-10-04 3:35PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| AAPL241220P00125000 | 2024-10-03 11:00AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| AAPL250117P00125000 | 2024-10-09 3:55PM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | -0.02 | -13.33% | 124 | 0 | 25.00% |
| AAPL250221P00125000 | 2024-09-25 9:30AM EDT | 2025-02-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250321P00125000 | 2024-10-01 2:54PM EDT | 2025-03-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL250417P00125000 | 2024-10-08 3:46PM EDT | 2025-04-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00125000 | 2024-10-04 3:15PM EDT | 2025-06-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250815P00125000 | 2024-08-27 2:55PM EDT | 2025-08-15 | 0.80 | 0.67 | 0.95 | 0.00 | - | 1 | 10 | 37.76% |
| AAPL250919P00125000 | 2024-09-19 9:58AM EDT | 2025-09-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL251219P00125000 | 2024-10-09 10:15AM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL260116P00125000 | 2024-10-09 3:57PM EDT | 2026-01-16 | 1.25 | 0.00 | 0.00 | -0.13 | -9.42% | 10 | 0 | 12.50% |
| AAPL260618P00125000 | 2024-10-04 3:10PM EDT | 2026-06-18 | 1.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL261218P00125000 | 2024-10-07 2:56PM EDT | 2026-12-18 | 2.72 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 6.25% |
| AAPL270115P00125000 | 2024-10-09 2:42PM EDT | 2027-01-15 | 2.39 | 0.00 | 0.00 | -0.96 | -28.66% | 4 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.