Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00150000 | 2024-09-06 3:24PM EDT | 2024-09-13 | 71.16 | 69.95 | 72.00 | -3.12 | -4.20% | 38 | 2 | 136.91% |
| AAPL240920C00150000 | 2024-09-06 3:38PM EDT | 2024-09-20 | 71.27 | 70.90 | 71.60 | -2.36 | -3.21% | 41 | 2,970 | 108.79% |
| AAPL240927C00150000 | 2024-09-03 10:02AM EDT | 2024-09-27 | 76.82 | 70.45 | 72.35 | 0.00 | - | 1 | 58 | 92.48% |
| AAPL241018C00150000 | 2024-09-06 3:01PM EDT | 2024-10-18 | 71.90 | 71.60 | 72.40 | -2.50 | -3.36% | 21 | 394 | 74.41% |
| AAPL241115C00150000 | 2024-09-06 1:19PM EDT | 2024-11-15 | 73.05 | 72.30 | 73.10 | -3.25 | -4.26% | 2 | 466 | 63.92% |
| AAPL241220C00150000 | 2024-09-06 1:46PM EDT | 2024-12-20 | 72.75 | 72.95 | 74.00 | -1.07 | -1.45% | 5,001 | 20,292 | 56.95% |
| AAPL250117C00150000 | 2024-09-06 9:52AM EDT | 2025-01-17 | 74.90 | 73.80 | 74.75 | -0.85 | -1.12% | 312 | 14,794 | 54.48% |
| AAPL250221C00150000 | 2024-09-04 3:31PM EDT | 2025-02-21 | 74.80 | 74.40 | 76.20 | 0.00 | - | 3 | 16 | 52.45% |
| AAPL250321C00150000 | 2024-09-05 1:49PM EDT | 2025-03-21 | 76.10 | 75.10 | 76.15 | -2.00 | -2.56% | 1 | 1,833 | 51.39% |
| AAPL250417C00150000 | 2024-08-23 2:12PM EDT | 2025-04-17 | 81.84 | 75.70 | 77.45 | 0.00 | - | 10 | 10 | 51.99% |
| AAPL250620C00150000 | 2024-08-30 9:30AM EDT | 2025-06-20 | 86.33 | 77.25 | 77.95 | 0.00 | - | 2 | 1,379 | 47.03% |
| AAPL250815C00150000 | 2024-08-29 2:01PM EDT | 2025-08-15 | 78.70 | 77.60 | 79.85 | -10.30 | -11.57% | 1 | 56 | 47.11% |
| AAPL250919C00150000 | 2024-09-05 1:16PM EDT | 2025-09-19 | 81.14 | 78.95 | 80.05 | 0.00 | - | 2 | 3,686 | 45.27% |
| AAPL251219C00150000 | 2024-09-06 2:45PM EDT | 2025-12-19 | 80.32 | 80.15 | 82.30 | +0.34 | +0.43% | 2 | 2,130 | 44.52% |
| AAPL260116C00150000 | 2024-09-06 3:42PM EDT | 2026-01-16 | 82.10 | 80.75 | 82.35 | -2.10 | -2.49% | 33 | 2,160 | 43.32% |
| AAPL260618C00150000 | 2024-09-06 2:39PM EDT | 2026-06-18 | 83.43 | 83.25 | 85.15 | -3.27 | -3.77% | 4 | 507 | 41.78% |
| AAPL261218C00150000 | 2024-09-05 9:57AM EDT | 2026-12-18 | 90.80 | 85.95 | 88.55 | 0.00 | - | 1 | 956 | 40.92% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00150000 | 2024-09-06 3:37PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.09 | 0.00 | - | 228 | 416 | 117.58% |
| AAPL240920P00150000 | 2024-09-06 11:49AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 27,321 | 71.88% |
| AAPL240927P00150000 | 2024-09-06 3:12PM EDT | 2024-09-27 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 56 | 388 | 65.23% |
| AAPL241004P00150000 | 2024-09-06 2:30PM EDT | 2024-10-04 | 0.06 | 0.01 | 0.09 | +0.01 | +20.00% | 100 | 26 | 56.06% |
| AAPL241018P00150000 | 2024-09-06 3:19PM EDT | 2024-10-18 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 31 | 7,955 | 51.17% |
| AAPL241115P00150000 | 2024-09-06 1:45PM EDT | 2024-11-15 | 0.33 | 0.30 | 0.34 | +0.06 | +22.22% | 6 | 3,931 | 45.41% |
| AAPL241220P00150000 | 2024-09-06 3:30PM EDT | 2024-12-20 | 0.52 | 0.50 | 0.54 | +0.11 | +26.83% | 280 | 8,045 | 40.04% |
| AAPL250117P00150000 | 2024-09-06 2:53PM EDT | 2025-01-17 | 0.70 | 0.65 | 0.70 | +0.17 | +32.08% | 626 | 15,899 | 37.31% |
| AAPL250221P00150000 | 2024-09-05 1:46PM EDT | 2025-02-21 | 0.97 | 0.99 | 1.07 | +0.17 | +21.25% | 26 | 79 | 36.12% |
| AAPL250321P00150000 | 2024-09-06 12:10PM EDT | 2025-03-21 | 1.23 | 1.15 | 1.23 | +0.26 | +26.80% | 36 | 9,786 | 34.45% |
| AAPL250417P00150000 | 2024-09-06 10:53AM EDT | 2025-04-17 | 1.37 | 1.35 | 1.49 | +0.35 | +34.31% | 1 | 37 | 33.72% |
| AAPL250620P00150000 | 2024-09-06 1:43PM EDT | 2025-06-20 | 2.10 | 1.96 | 2.08 | +0.34 | +19.32% | 1 | 10,237 | 32.22% |
| AAPL250815P00150000 | 2024-09-04 12:15PM EDT | 2025-08-15 | 2.39 | 2.15 | 2.78 | 0.00 | - | 182 | 87 | 31.82% |
| AAPL250919P00150000 | 2024-09-05 1:16PM EDT | 2025-09-19 | 2.49 | 2.61 | 2.94 | 0.00 | - | 12 | 1,248 | 30.79% |
| AAPL251219P00150000 | 2024-09-06 11:27AM EDT | 2025-12-19 | 3.60 | 3.35 | 3.75 | +0.10 | +2.86% | 28 | 3,734 | 29.67% |
| AAPL260116P00150000 | 2024-09-06 3:26PM EDT | 2026-01-16 | 3.80 | 3.60 | 4.00 | +0.28 | +7.95% | 33 | 8,921 | 29.40% |
| AAPL260618P00150000 | 2024-09-06 1:53PM EDT | 2026-06-18 | 5.05 | 4.75 | 5.40 | +0.30 | +6.32% | 3 | 1,731 | 28.32% |
| AAPL261218P00150000 | 2024-09-06 3:40PM EDT | 2026-12-18 | 6.30 | 5.90 | 6.65 | +0.35 | +5.88% | 1 | 1,774 | 26.91% |
© 2024 Yahoo. All rights reserved.