Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00190000 | 2024-10-11 3:52PM EDT | 2024-10-18 | 38.47 | 37.55 | 37.95 | -0.98 | -2.48% | 302 | 11,859 | 67.58% |
| AAPL241025C00190000 | 2024-10-11 2:59PM EDT | 2024-10-25 | 38.98 | 37.50 | 38.25 | +0.14 | +0.36% | 76 | 297 | 51.95% |
| AAPL241101C00190000 | 2024-10-11 2:24PM EDT | 2024-11-01 | 39.29 | 38.15 | 38.60 | +0.29 | +0.74% | 145 | 21 | 51.51% |
| AAPL241115C00190000 | 2024-10-11 3:35PM EDT | 2024-11-15 | 39.88 | 38.50 | 38.95 | +0.23 | +0.58% | 13 | 5,792 | 45.58% |
| AAPL241122C00190000 | 2024-10-11 10:33AM EDT | 2024-11-22 | 40.10 | 38.80 | 40.85 | +1.89 | +4.95% | 3 | 9 | 54.22% |
| AAPL241220C00190000 | 2024-10-09 11:56AM EDT | 2024-12-20 | 41.05 | 40.10 | 40.35 | -0.27 | -0.65% | 1 | 15,166 | 39.70% |
| AAPL250117C00190000 | 2024-10-11 3:43PM EDT | 2025-01-17 | 42.25 | 41.05 | 41.60 | -0.25 | -0.59% | 212 | 57,575 | 38.23% |
| AAPL250221C00190000 | 2024-10-11 3:25PM EDT | 2025-02-21 | 43.70 | 42.65 | 43.05 | +0.03 | +0.07% | 12 | 291 | 37.02% |
| AAPL250321C00190000 | 2024-10-11 3:46PM EDT | 2025-03-21 | 45.15 | 44.00 | 44.30 | -0.25 | -0.55% | 16 | 6,627 | 36.72% |
| AAPL250417C00190000 | 2024-10-10 11:00AM EDT | 2025-04-17 | 45.70 | 45.20 | 45.95 | 0.00 | - | 1 | 74 | 37.56% |
| AAPL250620C00190000 | 2024-10-11 12:47PM EDT | 2025-06-20 | 47.74 | 47.55 | 47.95 | -0.69 | -1.42% | 1 | 6,972 | 36.02% |
| AAPL250815C00190000 | 2024-10-09 11:23AM EDT | 2025-08-15 | 50.20 | 49.50 | 50.15 | 0.00 | - | 1 | 42 | 36.03% |
| AAPL250919C00190000 | 2024-10-11 1:58PM EDT | 2025-09-19 | 50.95 | 50.60 | 51.15 | -1.20 | -2.30% | 3 | 631 | 35.59% |
| AAPL251219C00190000 | 2024-10-11 12:08PM EDT | 2025-12-19 | 54.30 | 53.85 | 54.20 | -0.40 | -0.73% | 26 | 2,437 | 35.51% |
| AAPL260116C00190000 | 2024-10-11 2:09PM EDT | 2026-01-16 | 55.38 | 54.05 | 55.05 | -0.32 | -0.57% | 23 | 3,404 | 35.45% |
| AAPL260618C00190000 | 2024-10-11 10:43AM EDT | 2026-06-18 | 60.20 | 58.45 | 59.35 | +0.17 | +0.28% | 2 | 4,759 | 35.19% |
| AAPL261218C00190000 | 2024-10-10 2:25PM EDT | 2026-12-18 | 64.77 | 63.30 | 64.45 | 0.00 | - | 10 | 1,400 | 35.47% |
| AAPL270115C00190000 | 2024-10-10 3:38PM EDT | 2027-01-15 | 66.00 | 64.20 | 65.20 | 0.00 | - | 1 | 93 | 35.53% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00190000 | 2024-10-11 3:11PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 101 | 18,415 | 51.17% |
| AAPL241025P00190000 | 2024-10-11 3:48PM EDT | 2024-10-25 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 35 | 905 | 40.04% |
| AAPL241101P00190000 | 2024-10-11 3:38PM EDT | 2024-11-01 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 54 | 3,206 | 39.01% |
| AAPL241108P00190000 | 2024-10-11 3:23PM EDT | 2024-11-08 | 0.30 | 0.33 | 0.35 | -0.06 | -16.67% | 33 | 279 | 37.28% |
| AAPL241115P00190000 | 2024-10-11 3:50PM EDT | 2024-11-15 | 0.42 | 0.45 | 0.48 | -0.02 | -4.55% | 329 | 11,086 | 35.47% |
| AAPL241122P00190000 | 2024-10-11 3:50PM EDT | 2024-11-22 | 0.52 | 0.49 | 0.61 | -0.04 | -7.14% | 40 | 54 | 34.06% |
| AAPL241220P00190000 | 2024-10-11 3:53PM EDT | 2024-12-20 | 0.97 | 1.01 | 1.03 | -0.01 | -1.02% | 208 | 26,815 | 29.77% |
| AAPL250117P00190000 | 2024-10-11 3:59PM EDT | 2025-01-17 | 1.45 | 1.43 | 1.48 | +0.06 | +4.32% | 287 | 41,793 | 27.67% |
| AAPL250221P00190000 | 2024-10-11 11:42AM EDT | 2025-02-21 | 2.30 | 2.28 | 2.39 | +0.03 | +1.32% | 2 | 656 | 27.37% |
| AAPL250321P00190000 | 2024-10-11 3:49PM EDT | 2025-03-21 | 2.85 | 2.88 | 3.05 | -0.09 | -3.06% | 26 | 6,862 | 26.96% |
| AAPL250417P00190000 | 2024-10-11 11:14AM EDT | 2025-04-17 | 3.37 | 3.40 | 3.55 | -0.08 | -2.32% | 3 | 205 | 26.31% |
| AAPL250620P00190000 | 2024-10-11 1:33PM EDT | 2025-06-20 | 4.83 | 4.85 | 5.00 | +0.08 | +1.68% | 7 | 19,296 | 25.89% |
| AAPL250815P00190000 | 2024-10-07 3:44PM EDT | 2025-08-15 | 7.05 | 5.85 | 6.00 | 0.00 | - | 16 | 85 | 25.24% |
| AAPL250919P00190000 | 2024-10-11 1:44PM EDT | 2025-09-19 | 6.46 | 6.40 | 6.65 | +0.29 | +4.70% | 200 | 2,169 | 25.01% |
| AAPL251219P00190000 | 2024-10-10 11:40AM EDT | 2025-12-19 | 7.95 | 8.00 | 8.25 | 0.00 | - | 5 | 3,146 | 24.53% |
| AAPL260116P00190000 | 2024-10-11 9:44AM EDT | 2026-01-16 | 8.44 | 8.35 | 8.65 | -0.43 | -4.85% | 3 | 5,624 | 24.31% |
| AAPL260618P00190000 | 2024-10-11 2:47PM EDT | 2026-06-18 | 10.28 | 10.30 | 10.95 | -0.47 | -4.37% | 4 | 2,512 | 23.70% |
| AAPL261218P00190000 | 2024-10-09 11:47AM EDT | 2026-12-18 | 12.45 | 12.25 | 13.30 | 0.00 | - | 1 | 2,373 | 23.07% |
| AAPL270115P00190000 | 2024-10-04 2:22PM EDT | 2027-01-15 | 13.50 | 12.55 | 14.25 | 0.00 | - | 16 | 48 | 23.56% |
© 2024 Yahoo. All rights reserved.