Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00230000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 0.55 | 0.00 | 0.00 | 0.00 | - | 29,418 | 0 | 6.25% |
| AAPL241018C00230000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9,237 | 0 | 3.13% |
| AAPL241025C00230000 | 2024-10-08 3:59PM EDT | 2024-10-25 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2,720 | 0 | 1.56% |
| AAPL241101C00230000 | 2024-10-08 3:59PM EDT | 2024-11-01 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1,549 | 0 | 1.56% |
| AAPL241108C00230000 | 2024-10-08 3:59PM EDT | 2024-11-08 | 5.65 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 1.56% |
| AAPL241115C00230000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 6.19 | 0.00 | 0.00 | 0.00 | - | 3,458 | 0 | 1.56% |
| AAPL241122C00230000 | 2024-10-08 3:53PM EDT | 2024-11-22 | 6.78 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| AAPL241220C00230000 | 2024-10-08 3:58PM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 0.78% |
| AAPL250117C00230000 | 2024-10-08 3:59PM EDT | 2025-01-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 0.78% |
| AAPL250221C00230000 | 2024-10-08 3:56PM EDT | 2025-02-21 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 0.78% |
| AAPL250321C00230000 | 2024-10-08 3:39PM EDT | 2025-03-21 | 14.45 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| AAPL250417C00230000 | 2024-10-08 3:53PM EDT | 2025-04-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| AAPL250620C00230000 | 2024-10-08 3:54PM EDT | 2025-06-20 | 19.55 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.39% |
| AAPL250815C00230000 | 2024-10-08 2:56PM EDT | 2025-08-15 | 21.85 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.39% |
| AAPL250919C00230000 | 2024-10-08 3:16PM EDT | 2025-09-19 | 23.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| AAPL251219C00230000 | 2024-10-08 1:28PM EDT | 2025-12-19 | 26.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| AAPL260116C00230000 | 2024-10-08 3:55PM EDT | 2026-01-16 | 28.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| AAPL260618C00230000 | 2024-10-08 3:48PM EDT | 2026-06-18 | 33.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| AAPL261218C00230000 | 2024-10-08 1:11PM EDT | 2026-12-18 | 38.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| AAPL270115C00230000 | 2024-10-08 3:15PM EDT | 2027-01-15 | 40.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00230000 | 2024-10-08 3:57PM EDT | 2024-10-11 | 4.50 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 0.00% |
| AAPL241018P00230000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| AAPL241025P00230000 | 2024-10-08 3:39PM EDT | 2024-10-25 | 6.51 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL241101P00230000 | 2024-10-08 3:46PM EDT | 2024-11-01 | 8.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL241108P00230000 | 2024-10-08 3:34PM EDT | 2024-11-08 | 9.22 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL241115P00230000 | 2024-10-08 3:57PM EDT | 2024-11-15 | 9.35 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| AAPL241122P00230000 | 2024-10-08 3:13PM EDT | 2024-11-22 | 9.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL241220P00230000 | 2024-10-08 3:53PM EDT | 2024-12-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| AAPL250117P00230000 | 2024-10-08 3:28PM EDT | 2025-01-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| AAPL250221P00230000 | 2024-10-08 1:31PM EDT | 2025-02-21 | 14.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-10-08 3:12PM EDT | 2025-03-21 | 14.78 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL250417P00230000 | 2024-10-07 1:34PM EDT | 2025-04-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-10-08 3:43PM EDT | 2025-06-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250815P00230000 | 2024-10-08 2:37PM EDT | 2025-08-15 | 19.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL250919P00230000 | 2024-10-08 9:44AM EDT | 2025-09-19 | 20.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL251219P00230000 | 2024-10-07 2:19PM EDT | 2025-12-19 | 22.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116P00230000 | 2024-10-08 10:15AM EDT | 2026-01-16 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00230000 | 2024-10-01 3:38PM EDT | 2026-06-18 | 25.43 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| AAPL261218P00230000 | 2024-10-07 3:55PM EDT | 2026-12-18 | 29.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL270115P00230000 | 2024-10-08 10:55AM EDT | 2027-01-15 | 28.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.