Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00145000 | 2024-10-07 10:54AM EDT | 2024-10-11 | 80.25 | 83.45 | 84.50 | 0.00 | - | 69 | 5 | 456.25% |
| AAPL241018C00145000 | 2024-10-10 11:46AM EDT | 2024-10-18 | 84.39 | 83.65 | 84.60 | +5.87 | +7.48% | 2 | 62 | 126.95% |
| AAPL241025C00145000 | 2024-10-07 10:54AM EDT | 2024-10-25 | 80.50 | 84.25 | 84.75 | 0.00 | - | 69 | 79 | 117.77% |
| AAPL241101C00145000 | 2024-09-16 1:48PM EDT | 2024-11-01 | 72.48 | 83.80 | 85.45 | 0.00 | - | - | 2 | 101.32% |
| AAPL241108C00145000 | 2024-10-03 1:50PM EDT | 2024-11-08 | 79.97 | 83.60 | 86.00 | 0.00 | - | - | 10 | 92.53% |
| AAPL241115C00145000 | 2024-10-10 3:59PM EDT | 2024-11-15 | 84.84 | 84.45 | 85.00 | +1.11 | +1.33% | 1 | 811 | 81.45% |
| AAPL241220C00145000 | 2024-10-08 3:18PM EDT | 2024-12-20 | 81.82 | 85.35 | 85.80 | 0.00 | - | 1 | 344 | 68.30% |
| AAPL250117C00145000 | 2024-10-07 2:30PM EDT | 2025-01-17 | 80.52 | 85.75 | 86.50 | 0.00 | - | 1 | 4,172 | 62.12% |
| AAPL250221C00145000 | 2024-09-19 2:02PM EDT | 2025-02-21 | 87.52 | 86.55 | 87.10 | 0.00 | - | - | 1 | 57.46% |
| AAPL250321C00145000 | 2024-09-20 10:00AM EDT | 2025-03-21 | 88.61 | 86.55 | 87.75 | 0.00 | - | 1 | 114 | 53.83% |
| AAPL250417C00145000 | 2024-08-16 9:58AM EDT | 2025-04-17 | 84.40 | 81.65 | 82.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00145000 | 2024-10-07 11:44AM EDT | 2025-06-20 | 85.10 | 88.90 | 89.65 | 0.00 | - | 1 | 547 | 50.23% |
| AAPL250919C00145000 | 2024-10-01 10:04AM EDT | 2025-09-19 | 87.47 | 89.95 | 91.60 | 0.00 | - | 1 | 40 | 48.80% |
| AAPL251219C00145000 | 2024-10-02 3:46PM EDT | 2025-12-19 | 90.56 | 91.45 | 92.95 | 0.00 | - | 300 | 958 | 46.10% |
| AAPL260116C00145000 | 2024-09-30 9:31AM EDT | 2026-01-16 | 95.00 | 92.05 | 94.55 | 0.00 | - | 1 | 225 | 47.66% |
| AAPL260618C00145000 | 2024-10-03 9:35AM EDT | 2026-06-18 | 92.20 | 94.50 | 97.00 | 0.00 | - | 1 | 232 | 45.08% |
| AAPL261218C00145000 | 2024-10-08 12:26PM EDT | 2026-12-18 | 94.75 | 97.10 | 99.65 | 0.00 | - | 1 | 210 | 42.99% |
| AAPL270115C00145000 | 2024-10-04 10:14AM EDT | 2027-01-15 | 95.15 | 98.25 | 100.00 | 0.00 | - | 1 | 1 | 42.69% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00145000 | 2024-09-19 11:09AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.08 | 0.00 | - | 31 | 41 | 331.25% |
| AAPL241018P00145000 | 2024-10-07 10:56AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 5,493 | 96.88% |
| AAPL241025P00145000 | 2024-10-10 2:34PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 225 | 70.31% |
| AAPL241101P00145000 | 2024-10-08 10:10AM EDT | 2024-11-01 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 52 | 67.19% |
| AAPL241108P00145000 | 2024-10-04 12:33PM EDT | 2024-11-08 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 63.48% |
| AAPL241115P00145000 | 2024-10-07 10:28AM EDT | 2024-11-15 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 1,437 | 58.01% |
| AAPL241220P00145000 | 2024-10-10 12:53PM EDT | 2024-12-20 | 0.18 | 0.16 | 0.18 | 0.00 | - | 20 | 3,736 | 46.97% |
| AAPL250117P00145000 | 2024-10-09 3:30PM EDT | 2025-01-17 | 0.25 | 0.24 | 0.26 | 0.00 | - | 7 | 14,620 | 41.90% |
| AAPL250221P00145000 | 2024-10-01 10:34AM EDT | 2025-02-21 | 0.50 | 0.36 | 0.44 | 0.00 | - | 250 | 336 | 39.11% |
| AAPL250321P00145000 | 2024-10-10 3:20PM EDT | 2025-03-21 | 0.54 | 0.54 | 0.57 | -0.01 | -1.82% | 20 | 4,408 | 37.18% |
| AAPL250417P00145000 | 2024-10-08 3:46PM EDT | 2025-04-17 | 0.77 | 0.63 | 0.76 | 0.00 | - | 1 | 10 | 36.26% |
| AAPL250620P00145000 | 2024-10-01 11:42AM EDT | 2025-06-20 | 1.16 | 1.02 | 1.12 | 0.00 | - | 6 | 4,511 | 33.83% |
| AAPL250815P00145000 | 2024-10-09 3:50PM EDT | 2025-08-15 | 1.33 | 1.17 | 1.43 | 0.00 | - | 1 | 17 | 32.25% |
| AAPL250919P00145000 | 2024-10-09 3:58PM EDT | 2025-09-19 | 1.46 | 1.50 | 1.72 | 0.00 | - | 81 | 635 | 31.86% |
| AAPL251219P00145000 | 2024-10-09 1:02PM EDT | 2025-12-19 | 2.17 | 2.01 | 2.30 | 0.00 | - | 2 | 1,393 | 30.38% |
| AAPL260116P00145000 | 2024-10-10 12:16PM EDT | 2026-01-16 | 2.32 | 2.14 | 2.43 | -0.03 | -1.28% | 61 | 1,729 | 29.86% |
| AAPL260618P00145000 | 2024-10-04 3:56PM EDT | 2026-06-18 | 3.30 | 3.05 | 3.40 | 0.00 | - | 4 | 695 | 28.31% |
| AAPL261218P00145000 | 2024-10-10 3:13PM EDT | 2026-12-18 | 4.20 | 3.95 | 4.40 | +0.02 | +0.48% | 12 | 866 | 26.80% |
| AAPL270115P00145000 | 2024-09-27 1:01PM EDT | 2027-01-15 | 4.72 | 4.10 | 5.95 | 0.00 | - | 8 | 9 | 29.00% |
© 2024 Yahoo. All rights reserved.