Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00155000 | 2024-10-11 3:43PM EDT | 2024-10-18 | 73.60 | 72.55 | 73.10 | +3.29 | +4.68% | 258 | 563 | 161.33% |
| AAPL241115C00155000 | 2024-10-11 2:12PM EDT | 2024-11-15 | 73.90 | 73.00 | 73.50 | -1.20 | -1.60% | 10 | 1,054 | 73.68% |
| AAPL241220C00155000 | 2024-10-09 1:36PM EDT | 2024-12-20 | 74.40 | 73.95 | 74.30 | -1.01 | -1.34% | 1 | 2,222 | 60.91% |
| AAPL250117C00155000 | 2024-10-11 1:06PM EDT | 2025-01-17 | 75.15 | 74.70 | 75.20 | -1.57 | -2.05% | 2 | 4,486 | 56.91% |
| AAPL250221C00155000 | 2024-10-07 3:54PM EDT | 2025-02-21 | 70.60 | 74.95 | 77.30 | 0.00 | - | 1 | 3 | 54.45% |
| AAPL250321C00155000 | 2024-09-30 2:43PM EDT | 2025-03-21 | 80.50 | 76.00 | 76.75 | 0.00 | - | 2 | 2,469 | 50.43% |
| AAPL250417C00155000 | 2024-10-08 2:03PM EDT | 2025-04-17 | 74.67 | 76.35 | 78.75 | 0.00 | - | 1 | 2 | 50.73% |
| AAPL250620C00155000 | 2024-10-10 3:29PM EDT | 2025-06-20 | 79.60 | 77.85 | 79.60 | 0.00 | - | 1 | 994 | 49.30% |
| AAPL250815C00155000 | 2024-09-10 10:22AM EDT | 2025-08-15 | 71.91 | 80.60 | 82.25 | 0.00 | - | 5 | 10 | 50.41% |
| AAPL250919C00155000 | 2024-09-09 3:23PM EDT | 2025-09-19 | 72.29 | 82.15 | 83.45 | 0.00 | - | 10 | 59 | 50.12% |
| AAPL251219C00155000 | 2024-10-07 9:30AM EDT | 2025-12-19 | 79.05 | 81.15 | 82.75 | 0.00 | - | 10 | 656 | 43.30% |
| AAPL260116C00155000 | 2024-10-08 11:20AM EDT | 2026-01-16 | 80.32 | 81.30 | 83.25 | 0.00 | - | 1 | 296 | 42.81% |
| AAPL260618C00155000 | 2024-10-08 3:18PM EDT | 2026-06-18 | 83.84 | 84.15 | 87.00 | 0.00 | - | 1 | 375 | 42.36% |
| AAPL261218C00155000 | 2024-10-02 10:07AM EDT | 2026-12-18 | 85.53 | 88.60 | 89.55 | 0.00 | - | 26 | 369 | 40.18% |
| AAPL270115C00155000 | 2024-10-11 2:10PM EDT | 2027-01-15 | 90.30 | 89.05 | 90.75 | -0.40 | -0.44% | 2 | 14 | 40.85% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00155000 | 2024-10-09 12:11PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.03 | 0.00 | - | 131 | 3,300 | 114.06% |
| AAPL241025P00155000 | 2024-10-04 2:41PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 98 | 75.78% |
| AAPL241101P00155000 | 2024-10-10 12:13PM EDT | 2024-11-01 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 46 | 60.16% |
| AAPL241108P00155000 | 2024-10-08 3:22PM EDT | 2024-11-08 | 0.05 | 0.01 | 0.11 | -0.07 | -58.33% | 1 | 17 | 57.81% |
| AAPL241115P00155000 | 2024-10-11 11:55AM EDT | 2024-11-15 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 24 | 3,121 | 53.91% |
| AAPL241220P00155000 | 2024-10-11 11:43AM EDT | 2024-12-20 | 0.22 | 0.22 | 0.24 | -0.02 | -8.33% | 1 | 3,882 | 42.87% |
| AAPL250117P00155000 | 2024-10-11 2:10PM EDT | 2025-01-17 | 0.32 | 0.33 | 0.36 | -0.02 | -5.88% | 9 | 13,487 | 38.43% |
| AAPL250221P00155000 | 2024-10-11 11:10AM EDT | 2025-02-21 | 0.58 | 0.58 | 0.63 | -0.13 | -18.31% | 60 | 472 | 36.28% |
| AAPL250321P00155000 | 2024-10-11 10:26AM EDT | 2025-03-21 | 0.75 | 0.76 | 0.82 | -0.26 | -25.74% | 3 | 6,030 | 34.63% |
| AAPL250417P00155000 | 2024-10-08 3:46PM EDT | 2025-04-17 | 1.07 | 0.91 | 0.99 | 0.00 | - | 2 | 177 | 33.26% |
| AAPL250620P00155000 | 2024-10-10 3:25PM EDT | 2025-06-20 | 1.43 | 1.47 | 1.62 | -0.02 | -1.38% | 1 | 5,834 | 32.00% |
| AAPL250815P00155000 | 2024-10-08 3:11PM EDT | 2025-08-15 | 1.90 | 1.80 | 2.03 | -0.13 | -6.40% | 1 | 158 | 30.55% |
| AAPL250919P00155000 | 2024-10-11 1:28PM EDT | 2025-09-19 | 2.16 | 2.14 | 2.38 | +0.06 | +2.86% | 2 | 1,388 | 30.15% |
| AAPL251219P00155000 | 2024-10-09 1:12PM EDT | 2025-12-19 | 2.91 | 2.97 | 3.10 | 0.00 | - | 1 | 1,550 | 28.79% |
| AAPL260116P00155000 | 2024-10-11 10:06AM EDT | 2026-01-16 | 3.20 | 3.15 | 3.35 | 0.00 | - | 57 | 2,234 | 28.53% |
| AAPL260618P00155000 | 2024-10-01 10:47AM EDT | 2026-06-18 | 4.75 | 4.15 | 4.40 | 0.00 | - | 3 | 667 | 26.84% |
| AAPL261218P00155000 | 2024-10-11 2:54PM EDT | 2026-12-18 | 5.35 | 5.30 | 5.65 | -0.10 | -1.83% | 41 | 501 | 25.57% |
| AAPL270115P00155000 | 2024-09-23 2:20PM EDT | 2027-01-15 | 6.25 | 5.55 | 5.90 | 0.00 | - | - | 1 | 25.51% |
© 2024 Yahoo. All rights reserved.