Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00160000 | 2024-09-11 2:45PM EDT | 2024-09-13 | 61.70 | 61.40 | 62.80 | +2.60 | +4.40% | 1 | 5 | 178.71% |
| AAPL240920C00160000 | 2024-09-11 3:35PM EDT | 2024-09-20 | 62.15 | 61.90 | 62.30 | +3.03 | +5.13% | 105 | 3,039 | 0.00% |
| AAPL240927C00160000 | 2024-09-11 3:28PM EDT | 2024-09-27 | 62.35 | 62.10 | 63.25 | -6.25 | -9.11% | 1 | 37 | 67.38% |
| AAPL241011C00160000 | 2024-09-03 10:41AM EDT | 2024-10-11 | 65.80 | 61.50 | 63.65 | 0.00 | - | 1 | 4 | 73.63% |
| AAPL241018C00160000 | 2024-09-11 11:11AM EDT | 2024-10-18 | 60.60 | 62.80 | 63.20 | +0.76 | +1.27% | 3 | 336 | 55.57% |
| AAPL241115C00160000 | 2024-09-11 9:37AM EDT | 2024-11-15 | 63.59 | 63.60 | 63.95 | +2.64 | +4.33% | 50 | 1,327 | 51.71% |
| AAPL241220C00160000 | 2024-09-11 3:35PM EDT | 2024-12-20 | 64.65 | 64.45 | 65.05 | +1.75 | +2.78% | 56 | 1,077 | 50.06% |
| AAPL250117C00160000 | 2024-09-11 9:37AM EDT | 2025-01-17 | 64.30 | 65.35 | 65.75 | -0.56 | -0.86% | 100 | 9,817 | 47.57% |
| AAPL250221C00160000 | 2024-08-20 12:04PM EDT | 2025-02-21 | 71.80 | 66.05 | 66.70 | 0.00 | - | - | 2 | 45.75% |
| AAPL250321C00160000 | 2024-09-10 12:40PM EDT | 2025-03-21 | 64.60 | 67.05 | 67.30 | 0.00 | - | 108 | 3,075 | 44.21% |
| AAPL250417C00160000 | 2024-08-21 3:04PM EDT | 2025-04-17 | 72.45 | 67.65 | 68.35 | 0.00 | - | - | 2 | 44.39% |
| AAPL250620C00160000 | 2024-09-11 9:30AM EDT | 2025-06-20 | 68.67 | 69.15 | 69.50 | +2.07 | +3.11% | 4 | 2,933 | 41.75% |
| AAPL250815C00160000 | 2024-09-11 1:00PM EDT | 2025-08-15 | 69.93 | 70.30 | 70.80 | -10.33 | -12.87% | 20 | 23 | 40.81% |
| AAPL250919C00160000 | 2024-09-10 11:45AM EDT | 2025-09-19 | 69.38 | 71.15 | 71.50 | 0.00 | - | 1 | 342 | 40.16% |
| AAPL251219C00160000 | 2024-09-10 3:01PM EDT | 2025-12-19 | 71.85 | 73.10 | 73.50 | -0.24 | -0.33% | 1 | 1,299 | 39.27% |
| AAPL260116C00160000 | 2024-09-10 12:28PM EDT | 2026-01-16 | 71.30 | 73.75 | 74.15 | +0.30 | +0.42% | 1 | 410 | 39.14% |
| AAPL260618C00160000 | 2024-09-11 11:43AM EDT | 2026-06-18 | 75.00 | 76.55 | 77.20 | -1.04 | -1.37% | 2 | 936 | 38.16% |
| AAPL261218C00160000 | 2024-09-11 11:27AM EDT | 2026-12-18 | 77.67 | 79.95 | 80.55 | -2.33 | -2.91% | 4 | 539 | 37.38% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00160000 | 2024-09-11 3:35PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 925 | 115.63% |
| AAPL240920P00160000 | 2024-09-11 3:28PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 34 | 13,163 | 70.31% |
| AAPL240927P00160000 | 2024-09-11 2:13PM EDT | 2024-09-27 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 6 | 147 | 55.47% |
| AAPL241004P00160000 | 2024-09-11 12:32PM EDT | 2024-10-04 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 4 | 61 | 50.78% |
| AAPL241011P00160000 | 2024-09-11 2:06PM EDT | 2024-10-11 | 0.11 | 0.08 | 0.09 | -0.03 | -21.43% | 211 | 53 | 48.63% |
| AAPL241018P00160000 | 2024-09-11 3:17PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 98 | 4,175 | 47.46% |
| AAPL241025P00160000 | 2024-09-11 9:59AM EDT | 2024-10-25 | 0.22 | 0.17 | 0.19 | -0.09 | -29.03% | 145 | 5 | 44.73% |
| AAPL241115P00160000 | 2024-09-11 3:23PM EDT | 2024-11-15 | 0.39 | 0.38 | 0.41 | -0.06 | -13.33% | 543 | 3,376 | 41.75% |
| AAPL241220P00160000 | 2024-09-11 12:50PM EDT | 2024-12-20 | 0.69 | 0.61 | 0.64 | -0.03 | -4.17% | 38 | 11,441 | 36.61% |
| AAPL250117P00160000 | 2024-09-11 2:42PM EDT | 2025-01-17 | 0.80 | 0.78 | 0.82 | -0.08 | -9.09% | 262 | 28,090 | 34.03% |
| AAPL250221P00160000 | 2024-09-11 11:11AM EDT | 2025-02-21 | 1.30 | 1.18 | 1.23 | -0.20 | -13.33% | 172 | 393 | 32.95% |
| AAPL250321P00160000 | 2024-09-11 1:55PM EDT | 2025-03-21 | 1.51 | 1.43 | 1.46 | -0.12 | -7.36% | 3 | 5,258 | 31.69% |
| AAPL250417P00160000 | 2024-09-10 9:52AM EDT | 2025-04-17 | 2.00 | 1.65 | 1.72 | 0.00 | - | 1 | 302 | 30.88% |
| AAPL250620P00160000 | 2024-09-11 11:50AM EDT | 2025-06-20 | 2.65 | 2.37 | 2.44 | +0.04 | +1.53% | 2 | 8,140 | 29.77% |
| AAPL250815P00160000 | 2024-08-29 9:36AM EDT | 2025-08-15 | 2.33 | 2.85 | 3.05 | 0.00 | - | 1 | 42 | 28.99% |
| AAPL250919P00160000 | 2024-09-09 3:08PM EDT | 2025-09-19 | 3.75 | 3.25 | 3.40 | 0.00 | - | 2,105 | 2,586 | 28.51% |
| AAPL251219P00160000 | 2024-09-11 12:17PM EDT | 2025-12-19 | 4.55 | 4.20 | 4.35 | -0.35 | -7.14% | 1 | 6,632 | 27.64% |
| AAPL260116P00160000 | 2024-09-10 3:58PM EDT | 2026-01-16 | 4.75 | 4.35 | 4.55 | 0.00 | - | 2 | 3,346 | 27.25% |
| AAPL260618P00160000 | 2024-09-10 3:58PM EDT | 2026-06-18 | 6.18 | 5.80 | 5.95 | -0.04 | -0.64% | 3 | 7,885 | 26.13% |
| AAPL261218P00160000 | 2024-09-11 2:33PM EDT | 2026-12-18 | 7.45 | 7.30 | 7.60 | -0.34 | -4.36% | 21 | 1,139 | 25.30% |
© 2024 Yahoo. All rights reserved.