Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00300000 | 2024-10-10 3:59PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,812 | 68.75% |
| AAPL241025C00300000 | 2024-10-07 9:30AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 49.22% |
| AAPL241101C00300000 | 2024-10-11 2:06PM EDT | 2024-11-01 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 250 | 42.19% |
| AAPL241108C00300000 | 2024-10-10 12:39PM EDT | 2024-11-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 34.38% |
| AAPL241115C00300000 | 2024-10-11 2:09PM EDT | 2024-11-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 37 | 7,149 | 32.42% |
| AAPL241220C00300000 | 2024-10-11 3:04PM EDT | 2024-12-20 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 72 | 7,928 | 25.49% |
| AAPL250117C00300000 | 2024-10-11 3:58PM EDT | 2025-01-17 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 120 | 59,914 | 23.44% |
| AAPL250221C00300000 | 2024-10-10 3:20PM EDT | 2025-02-21 | 0.35 | 0.30 | 0.34 | 0.00 | - | 16 | 720 | 23.37% |
| AAPL250321C00300000 | 2024-10-11 3:58PM EDT | 2025-03-21 | 0.55 | 0.48 | 0.57 | -0.08 | -12.70% | 337 | 4,668 | 23.18% |
| AAPL250417C00300000 | 2024-10-11 11:40AM EDT | 2025-04-17 | 0.85 | 0.80 | 0.85 | -0.07 | -7.61% | 2 | 220 | 23.13% |
| AAPL250620C00300000 | 2024-10-11 3:55PM EDT | 2025-06-20 | 1.88 | 1.82 | 1.91 | -0.11 | -5.53% | 58 | 11,222 | 23.88% |
| AAPL250815C00300000 | 2024-10-08 2:13PM EDT | 2025-08-15 | 2.78 | 2.82 | 3.30 | 0.00 | - | 32 | 468 | 24.98% |
| AAPL250919C00300000 | 2024-10-11 3:24PM EDT | 2025-09-19 | 3.75 | 3.65 | 4.00 | -0.25 | -6.25% | 56 | 2,104 | 25.05% |
| AAPL251219C00300000 | 2024-10-10 1:10PM EDT | 2025-12-19 | 6.15 | 5.55 | 6.30 | 0.00 | - | 2 | 7,582 | 25.84% |
| AAPL260116C00300000 | 2024-10-11 3:24PM EDT | 2026-01-16 | 6.70 | 6.35 | 6.80 | -0.25 | -3.60% | 131 | 19,368 | 25.73% |
| AAPL260618C00300000 | 2024-10-10 10:54AM EDT | 2026-06-18 | 10.60 | 10.20 | 10.75 | 0.00 | - | 5 | 897 | 26.62% |
| AAPL261218C00300000 | 2024-10-11 1:15PM EDT | 2026-12-18 | 15.25 | 14.45 | 15.80 | -0.45 | -2.87% | 3 | 2,119 | 27.74% |
| AAPL270115C00300000 | 2024-10-11 3:55PM EDT | 2027-01-15 | 15.60 | 14.80 | 16.10 | -0.40 | -2.50% | 3 | 122 | 27.51% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00300000 | 2024-10-11 2:39PM EDT | 2024-10-18 | 71.74 | 71.80 | 73.15 | -6.08 | -7.81% | 1 | 1 | 78.91% |
| AAPL241025P00300000 | 2024-10-10 3:54PM EDT | 2024-10-25 | 70.80 | 71.70 | 73.00 | 0.00 | - | 1 | 0 | 80.86% |
| AAPL241101P00300000 | 2024-10-11 3:42PM EDT | 2024-11-01 | 71.40 | 71.50 | 73.15 | +0.06 | +0.08% | 2 | 2 | 68.14% |
| AAPL241220P00300000 | 2024-09-13 10:16AM EDT | 2024-12-20 | 77.00 | 71.55 | 73.15 | 0.00 | - | 5 | 0 | 36.72% |
| AAPL250117P00300000 | 2024-10-10 3:37PM EDT | 2025-01-17 | 71.12 | 71.50 | 73.20 | 0.00 | - | 4 | 2 | 31.40% |
| AAPL250321P00300000 | 2024-10-10 3:37PM EDT | 2025-03-21 | 71.13 | 70.50 | 72.95 | 0.00 | - | 5 | 3 | 22.75% |
| AAPL250620P00300000 | 2024-08-23 1:08PM EDT | 2025-06-20 | 74.43 | 69.65 | 73.70 | 0.00 | - | 3 | 0 | 21.72% |
| AAPL250815P00300000 | 2024-08-22 9:35AM EDT | 2025-08-15 | 72.20 | 69.55 | 73.60 | 0.00 | - | - | 0 | 19.31% |
| AAPL250919P00300000 | 2024-09-23 9:43AM EDT | 2025-09-19 | 72.89 | 70.50 | 74.25 | 0.00 | - | - | 0 | 20.24% |
| AAPL251219P00300000 | 2024-10-02 10:42AM EDT | 2025-12-19 | 74.35 | 70.50 | 74.25 | 0.00 | - | 3 | 0 | 18.01% |
| AAPL260116P00300000 | 2024-10-08 11:04AM EDT | 2026-01-16 | 75.06 | 70.50 | 74.25 | 0.00 | - | 3 | 0 | 17.45% |
| AAPL260618P00300000 | 2024-08-08 10:04AM EDT | 2026-06-18 | 88.55 | 78.00 | 81.20 | 0.00 | - | 2 | 0 | 24.56% |
| AAPL261218P00300000 | 2024-09-25 9:36AM EDT | 2026-12-18 | 74.95 | 71.50 | 74.95 | 0.00 | - | 2 | 7 | 14.45% |
© 2024 Yahoo. All rights reserved.