Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00165000 | 2024-09-09 1:20PM EDT | 2024-09-13 | 55.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL240920C00165000 | 2024-09-09 1:57PM EDT | 2024-09-20 | 54.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240927C00165000 | 2024-09-09 10:05AM EDT | 2024-09-27 | 55.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241004C00165000 | 2024-09-09 12:00PM EDT | 2024-10-04 | 55.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241018C00165000 | 2024-09-09 1:57PM EDT | 2024-10-18 | 54.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241115C00165000 | 2024-09-09 10:30AM EDT | 2024-11-15 | 55.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-09-09 2:18PM EDT | 2024-12-20 | 55.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-09-09 2:39PM EDT | 2025-01-17 | 56.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250221C00165000 | 2024-09-09 12:21PM EDT | 2025-02-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00165000 | 2024-09-05 10:35AM EDT | 2025-03-21 | 65.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250417C00165000 | 2024-09-09 2:25PM EDT | 2025-04-17 | 59.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250620C00165000 | 2024-09-09 9:52AM EDT | 2025-06-20 | 62.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00165000 | 2024-09-03 2:41PM EDT | 2025-08-15 | 67.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00165000 | 2024-09-09 11:43AM EDT | 2025-09-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-09-06 3:52PM EDT | 2025-12-19 | 68.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL260116C00165000 | 2024-09-04 10:25AM EDT | 2026-01-16 | 66.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL260618C00165000 | 2024-09-09 2:37PM EDT | 2026-06-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00165000 | 2024-09-09 9:38AM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00165000 | 2024-09-09 3:40PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| AAPL240920P00165000 | 2024-09-09 2:43PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| AAPL240927P00165000 | 2024-09-09 3:31PM EDT | 2024-09-27 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AAPL241004P00165000 | 2024-09-09 9:40AM EDT | 2024-10-04 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL241011P00165000 | 2024-09-09 2:40PM EDT | 2024-10-11 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAPL241018P00165000 | 2024-09-09 3:41PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| AAPL241115P00165000 | 2024-09-09 3:59PM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AAPL241220P00165000 | 2024-09-09 3:43PM EDT | 2024-12-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAPL250117P00165000 | 2024-09-09 2:37PM EDT | 2025-01-17 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL250221P00165000 | 2024-09-09 2:49PM EDT | 2025-02-21 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250321P00165000 | 2024-09-09 3:48PM EDT | 2025-03-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AAPL250417P00165000 | 2024-08-29 2:53PM EDT | 2025-04-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250620P00165000 | 2024-09-09 3:19PM EDT | 2025-06-20 | 3.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250815P00165000 | 2024-09-06 11:55AM EDT | 2025-08-15 | 3.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAPL250919P00165000 | 2024-09-04 12:50PM EDT | 2025-09-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219P00165000 | 2024-09-06 2:49PM EDT | 2025-12-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260116P00165000 | 2024-09-09 2:39PM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00165000 | 2024-09-09 3:47PM EDT | 2026-06-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218P00165000 | 2024-09-06 10:01AM EDT | 2026-12-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.