Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906C00105000 | 2024-08-14 11:28AM EDT | 2024-09-06 | 118.18 | 123.65 | 124.50 | 0.00 | - | 1 | 1 | 236.72% |
| AAPL240920C00105000 | 2024-08-22 11:45AM EDT | 2024-09-20 | 120.70 | 123.90 | 124.70 | 0.00 | - | 7 | 669 | 154.00% |
| AAPL240927C00105000 | 2024-08-27 11:00AM EDT | 2024-09-27 | 124.15 | 123.95 | 124.75 | 0.00 | - | - | - | 135.55% |
| AAPL241018C00105000 | 2024-08-05 9:38AM EDT | 2024-10-18 | 103.95 | 124.35 | 125.20 | 0.00 | - | 4 | 9 | 115.33% |
| AAPL241115C00105000 | 2024-08-28 2:09PM EDT | 2024-11-15 | 122.40 | 123.80 | 125.60 | 0.00 | - | 2 | 5 | 90.09% |
| AAPL241220C00105000 | 2024-08-07 10:03AM EDT | 2024-12-20 | 109.40 | 124.15 | 126.00 | 0.00 | - | 1 | 71 | 80.44% |
| AAPL250117C00105000 | 2024-08-09 10:20AM EDT | 2025-01-17 | 111.58 | 125.55 | 126.50 | 0.00 | - | 3 | 712 | 81.79% |
| AAPL250321C00105000 | 2024-08-05 10:14AM EDT | 2025-03-21 | 107.85 | 126.10 | 127.15 | 0.00 | - | 1 | 143 | 71.99% |
| AAPL250620C00105000 | 2024-08-19 3:18PM EDT | 2025-06-20 | 123.82 | 126.15 | 129.30 | 0.00 | - | 19 | 208 | 65.21% |
| AAPL250815C00105000 | 2024-08-12 1:53PM EDT | 2025-08-15 | 116.55 | 127.20 | 129.60 | 0.00 | - | - | 1 | 62.48% |
| AAPL250919C00105000 | 2024-08-05 11:21AM EDT | 2025-09-19 | 112.98 | 127.55 | 129.70 | 0.00 | - | 1 | 7 | 60.39% |
| AAPL251219C00105000 | 2024-08-13 3:08PM EDT | 2025-12-19 | 122.00 | 127.55 | 130.55 | 0.00 | - | 1 | 173 | 55.66% |
| AAPL260116C00105000 | 2024-08-23 10:58AM EDT | 2026-01-16 | 127.35 | 127.80 | 131.15 | 0.00 | - | 4 | 187 | 55.38% |
| AAPL260618C00105000 | 2024-08-05 3:25PM EDT | 2026-06-18 | 109.53 | 129.05 | 132.60 | 0.00 | - | 6 | 98 | 51.86% |
| AAPL261218C00105000 | 2024-08-15 2:30PM EDT | 2026-12-18 | 129.34 | 130.65 | 134.50 | 0.00 | - | 1 | 203 | 53.08% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00105000 | 2024-08-14 9:33AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 125.00% |
| AAPL240920P00105000 | 2024-08-12 3:23PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,282 | 100.00% |
| AAPL241018P00105000 | 2024-08-30 10:17AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 273 | 71.88% |
| AAPL241115P00105000 | 2024-08-05 11:06AM EDT | 2024-11-15 | 0.32 | 0.02 | 0.05 | 0.00 | - | 110 | 270 | 61.33% |
| AAPL241220P00105000 | 2024-08-15 9:30AM EDT | 2024-12-20 | 0.11 | 0.05 | 0.08 | 0.00 | - | 4 | 713 | 54.10% |
| AAPL250117P00105000 | 2024-08-27 3:28PM EDT | 2025-01-17 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 10 | 20,983 | 50.20% |
| AAPL250221P00105000 | 2024-08-21 12:36PM EDT | 2025-02-21 | 0.15 | 0.10 | 0.19 | 0.00 | - | - | 10 | 49.12% |
| AAPL250321P00105000 | 2024-08-23 9:59AM EDT | 2025-03-21 | 0.20 | 0.16 | 0.21 | 0.00 | - | 15 | 116 | 46.19% |
| AAPL250620P00105000 | 2024-08-29 11:02AM EDT | 2025-06-20 | 0.27 | 0.28 | 0.38 | 0.00 | - | 1 | 2,162 | 41.65% |
| AAPL250815P00105000 | 2024-08-29 9:30AM EDT | 2025-08-15 | 0.51 | 0.26 | 0.57 | 0.00 | - | 3 | 414 | 40.65% |
| AAPL250919P00105000 | 2024-08-29 2:51PM EDT | 2025-09-19 | 0.47 | 0.38 | 0.56 | 0.00 | - | 1 | 468 | 38.65% |
| AAPL251219P00105000 | 2024-08-27 9:34AM EDT | 2025-12-19 | 0.72 | 0.46 | 0.86 | 0.00 | - | 151 | 355 | 37.37% |
| AAPL260116P00105000 | 2024-08-23 11:29AM EDT | 2026-01-16 | 0.72 | 0.54 | 0.90 | 0.00 | - | 1 | 9,310 | 36.61% |
| AAPL260618P00105000 | 2024-08-22 10:26AM EDT | 2026-06-18 | 1.05 | 0.82 | 1.26 | 0.00 | - | 2 | 1,541 | 34.14% |
| AAPL261218P00105000 | 2024-08-29 2:39PM EDT | 2026-12-18 | 1.47 | 1.00 | 1.55 | 0.00 | - | 126 | 365 | 31.47% |
© 2024 Yahoo. All rights reserved.