Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00135000 | 2024-10-03 3:50PM EDT | 2024-10-11 | 90.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AAPL241018C00135000 | 2024-10-04 10:20AM EDT | 2024-10-18 | 90.35 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| AAPL241115C00135000 | 2024-10-04 2:50PM EDT | 2024-11-15 | 91.10 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 0.00% |
| AAPL241220C00135000 | 2024-10-04 3:28PM EDT | 2024-12-20 | 92.37 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 0.00% |
| AAPL250117C00135000 | 2024-10-04 3:28PM EDT | 2025-01-17 | 92.97 | 0.00 | 0.00 | 0.00 | - | 1 | 8,675 | 0.00% |
| AAPL250321C00135000 | 2024-10-02 3:28PM EDT | 2025-03-21 | 95.40 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| AAPL250417C00135000 | 2024-09-20 11:23AM EDT | 2025-04-17 | 98.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250620C00135000 | 2024-09-13 1:45PM EDT | 2025-06-20 | 93.60 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 0.00% |
| AAPL250919C00135000 | 2024-08-05 9:59AM EDT | 2025-09-19 | 81.00 | 91.70 | 93.35 | 0.00 | - | 2 | 81 | 34.40% |
| AAPL251219C00135000 | 2024-10-03 1:49PM EDT | 2025-12-19 | 96.44 | 0.00 | 0.00 | 0.00 | - | 10 | 1,157 | 0.00% |
| AAPL260116C00135000 | 2024-09-19 12:24PM EDT | 2026-01-16 | 101.63 | 0.00 | 0.00 | 0.00 | - | 5 | 316 | 0.00% |
| AAPL260618C00135000 | 2024-10-04 9:30AM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 0.00% |
| AAPL261218C00135000 | 2024-10-04 10:19AM EDT | 2026-12-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 2 | 733 | 0.00% |
| AAPL270115C00135000 | 2024-10-04 10:19AM EDT | 2027-01-15 | 103.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00135000 | 2024-09-18 10:44AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,250 | 1 | 50.00% |
| AAPL241018P00135000 | 2024-10-01 10:17AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,949 | 50.00% |
| AAPL241025P00135000 | 2024-09-24 12:32PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| AAPL241101P00135000 | 2024-10-04 11:21AM EDT | 2024-11-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 50.00% |
| AAPL241115P00135000 | 2024-10-01 11:07AM EDT | 2024-11-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 740 | 2,310 | 25.00% |
| AAPL241220P00135000 | 2024-10-04 2:47PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 201 | 3,418 | 25.00% |
| AAPL250117P00135000 | 2024-10-04 3:45PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 271 | 19,911 | 25.00% |
| AAPL250221P00135000 | 2024-09-27 1:30PM EDT | 2025-02-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 12.50% |
| AAPL250321P00135000 | 2024-09-27 11:34AM EDT | 2025-03-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 3,140 | 12.50% |
| AAPL250417P00135000 | 2024-09-25 2:09PM EDT | 2025-04-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| AAPL250620P00135000 | 2024-10-04 3:15PM EDT | 2025-06-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 3,396 | 12.50% |
| AAPL250815P00135000 | 2024-08-28 11:06AM EDT | 2025-08-15 | 1.14 | 0.92 | 1.00 | 0.00 | - | 1 | 25 | 33.17% |
| AAPL250919P00135000 | 2024-10-02 11:34AM EDT | 2025-09-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 12.50% |
| AAPL251219P00135000 | 2024-09-24 3:35PM EDT | 2025-12-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 908 | 12.50% |
| AAPL260116P00135000 | 2024-10-01 12:47PM EDT | 2026-01-16 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 2,165 | 12.50% |
| AAPL260618P00135000 | 2024-10-04 3:36PM EDT | 2026-06-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 759 | 6.25% |
| AAPL261218P00135000 | 2024-10-03 9:36AM EDT | 2026-12-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 28 | 1,626 | 6.25% |
| AAPL270115P00135000 | 2024-10-01 10:17AM EDT | 2027-01-15 | 3.86 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
© 2024 Yahoo. All rights reserved.