Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00095000 | 2024-08-22 3:30PM EDT | 2024-09-20 | 129.84 | 124.20 | 126.40 | 0.00 | - | 14 | 87 | 220.51% |
| AAPL241018C00095000 | 2024-08-27 9:59AM EDT | 2024-10-18 | 132.46 | 124.55 | 126.85 | 0.00 | - | 1 | 7 | 133.40% |
| AAPL241115C00095000 | 2024-08-12 10:14AM EDT | 2024-11-15 | 123.50 | 124.80 | 127.30 | 0.00 | - | 1 | 9 | 109.67% |
| AAPL241220C00095000 | 2024-08-29 2:56PM EDT | 2024-12-20 | 136.90 | 125.15 | 127.70 | 0.00 | - | 2 | 172 | 94.46% |
| AAPL250117C00095000 | 2024-09-10 10:37AM EDT | 2025-01-17 | 126.38 | 126.50 | 127.45 | -3.62 | -2.78% | 7 | 2,598 | 89.84% |
| AAPL250321C00095000 | 2024-07-10 9:30AM EDT | 2025-03-21 | 137.82 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL250620C00095000 | 2024-09-04 9:44AM EDT | 2025-06-20 | 128.60 | 127.55 | 129.10 | 0.00 | - | 6 | 3,809 | 68.85% |
| AAPL250919C00095000 | 2024-07-18 10:33AM EDT | 2025-09-19 | 137.20 | 133.70 | 136.55 | 0.00 | - | 1 | 16 | 84.34% |
| AAPL251219C00095000 | 2024-06-21 1:36PM EDT | 2025-12-19 | 121.17 | 132.50 | 137.50 | 0.00 | - | 10 | 44 | 75.29% |
| AAPL260116C00095000 | 2024-08-13 3:56PM EDT | 2026-01-16 | 131.40 | 128.30 | 131.75 | 0.00 | - | 2 | 94 | 58.43% |
| AAPL260618C00095000 | 2024-08-07 3:48PM EDT | 2026-06-18 | 122.40 | 129.75 | 133.35 | 0.00 | - | 6 | 180 | 55.32% |
| AAPL261218C00095000 | 2024-09-05 10:24AM EDT | 2026-12-18 | 137.57 | 130.05 | 134.00 | 0.00 | - | 1 | 95 | 54.29% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00095000 | 2024-08-22 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 718 | 168.75% |
| AAPL241018P00095000 | 2024-08-13 1:49PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 86.72% |
| AAPL241115P00095000 | 2024-09-10 12:25PM EDT | 2024-11-15 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 1 | 208 | 71.09% |
| AAPL241220P00095000 | 2024-09-06 11:24AM EDT | 2024-12-20 | 0.07 | 0.06 | 0.09 | 0.00 | - | 10 | 1,092 | 62.11% |
| AAPL250117P00095000 | 2024-08-22 10:07AM EDT | 2025-01-17 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 5,324 | 56.06% |
| AAPL250321P00095000 | 2024-08-23 9:39AM EDT | 2025-03-21 | 0.15 | 0.16 | 0.21 | 0.00 | - | 15 | 1,013 | 50.20% |
| AAPL250620P00095000 | 2024-09-03 11:15AM EDT | 2025-06-20 | 0.25 | 0.27 | 0.35 | 0.00 | - | 322 | 1,141 | 45.12% |
| AAPL250919P00095000 | 2024-07-31 2:09PM EDT | 2025-09-19 | 0.25 | 0.17 | 0.51 | 0.00 | - | 5 | 44 | 41.55% |
| AAPL251219P00095000 | 2024-09-10 9:39AM EDT | 2025-12-19 | 0.63 | 0.46 | 0.76 | -0.01 | -1.56% | 9 | 1,742 | 39.80% |
| AAPL260116P00095000 | 2024-09-10 9:38AM EDT | 2026-01-16 | 0.69 | 0.54 | 0.78 | -0.01 | -1.43% | 9 | 6,300 | 38.83% |
| AAPL260618P00095000 | 2024-09-04 2:05PM EDT | 2026-06-18 | 0.93 | 0.70 | 1.18 | 0.00 | - | 1 | 134 | 36.60% |
| AAPL261218P00095000 | 2024-09-09 9:55AM EDT | 2026-12-18 | 1.29 | 1.02 | 1.50 | 0.00 | - | 2 | 1,591 | 33.88% |
© 2024 Yahoo. All rights reserved.