Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00115000 | 2024-09-04 11:41AM EDT | 2024-10-18 | 104.66 | 111.70 | 112.75 | 0.00 | - | 2 | 44 | 177.64% |
| AAPL241115C00115000 | 2024-08-29 3:32PM EDT | 2024-11-15 | 116.75 | 113.05 | 113.80 | 0.00 | - | 5 | 389 | 127.59% |
| AAPL241220C00115000 | 2024-09-19 12:48PM EDT | 2024-12-20 | 115.64 | 112.60 | 113.20 | 0.00 | - | 5 | 775 | 86.57% |
| AAPL250117C00115000 | 2024-10-01 3:30PM EDT | 2025-01-17 | 112.85 | 113.05 | 113.70 | 0.00 | - | 4 | 972 | 79.57% |
| AAPL250221C00115000 | 2024-09-30 11:02AM EDT | 2025-02-21 | 118.64 | 113.40 | 114.05 | 0.00 | - | 1 | 5 | 71.88% |
| AAPL250321C00115000 | 2024-08-09 2:21PM EDT | 2025-03-21 | 103.69 | 107.50 | 110.25 | 0.00 | - | 37 | 49 | 0.00% |
| AAPL250620C00115000 | 2024-08-09 2:21PM EDT | 2025-06-20 | 104.83 | 109.25 | 110.65 | 0.00 | - | 18 | 390 | 0.00% |
| AAPL250815C00115000 | 2024-10-01 2:38PM EDT | 2025-08-15 | 114.40 | 114.95 | 116.95 | 0.00 | - | 3 | 6 | 57.86% |
| AAPL250919C00115000 | 2024-09-26 11:49AM EDT | 2025-09-19 | 116.76 | 115.50 | 117.60 | 0.00 | - | 10 | 10 | 57.02% |
| AAPL251219C00115000 | 2024-10-03 1:08PM EDT | 2025-12-19 | 114.50 | 116.05 | 118.55 | 0.00 | - | 4 | 208 | 53.02% |
| AAPL260116C00115000 | 2024-09-04 3:20PM EDT | 2026-01-16 | 117.15 | 117.05 | 119.00 | +5.37 | +4.80% | 2 | 159 | 53.41% |
| AAPL260618C00115000 | 2024-10-04 12:08PM EDT | 2026-06-18 | 117.80 | 118.05 | 120.65 | +0.80 | +0.68% | 2 | 197 | 52.12% |
| AAPL261218C00115000 | 2024-09-20 1:13PM EDT | 2026-12-18 | 125.00 | 119.65 | 123.15 | 0.00 | - | 2 | 208 | 50.19% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00115000 | 2024-09-23 10:44AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,909 | 120.31% |
| AAPL241115P00115000 | 2024-10-04 3:35PM EDT | 2024-11-15 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2,277 | 5,542 | 72.66% |
| AAPL241220P00115000 | 2024-09-24 1:34PM EDT | 2024-12-20 | 0.05 | 0.05 | 0.07 | 0.00 | - | 74 | 1,768 | 57.03% |
| AAPL250117P00115000 | 2024-10-01 11:29AM EDT | 2025-01-17 | 0.09 | 0.09 | 0.11 | 0.00 | - | 8 | 5,603 | 51.76% |
| AAPL250221P00115000 | 2024-09-30 2:31PM EDT | 2025-02-21 | 0.13 | 0.15 | 0.19 | 0.00 | - | 5 | 14 | 48.44% |
| AAPL250321P00115000 | 2024-10-04 12:33PM EDT | 2025-03-21 | 0.23 | 0.21 | 0.25 | +0.04 | +21.05% | 3 | 5,014 | 45.85% |
| AAPL250620P00115000 | 2024-10-04 3:14PM EDT | 2025-06-20 | 0.42 | 0.39 | 0.43 | -0.02 | -4.55% | 26 | 1,978 | 39.97% |
| AAPL250815P00115000 | 2024-09-27 3:07PM EDT | 2025-08-15 | 0.50 | 0.49 | 0.58 | 0.00 | - | 5 | 33 | 38.01% |
| AAPL250919P00115000 | 2024-09-30 12:57PM EDT | 2025-09-19 | 0.54 | 0.56 | 0.65 | 0.00 | - | 5 | 371 | 36.74% |
| AAPL251219P00115000 | 2024-09-18 10:30AM EDT | 2025-12-19 | 1.00 | 0.81 | 0.93 | 0.00 | - | 1 | 841 | 34.88% |
| AAPL260116P00115000 | 2024-10-04 9:36AM EDT | 2026-01-16 | 0.97 | 0.86 | 1.00 | -0.08 | -7.62% | 20 | 392 | 34.28% |
| AAPL260618P00115000 | 2024-09-03 2:18PM EDT | 2026-06-18 | 1.60 | 1.08 | 1.79 | 0.00 | - | 1 | 175 | 33.49% |
| AAPL261218P00115000 | 2024-10-02 10:53AM EDT | 2026-12-18 | 1.85 | 1.65 | 2.05 | -0.10 | -5.13% | 15 | 1,262 | 30.34% |
| AAPL270115P00115000 | 2024-10-04 3:14PM EDT | 2027-01-15 | 1.99 | 1.69 | 2.15 | -0.07 | -3.40% | 52 | 582 | 30.15% |
© 2024 Yahoo. All rights reserved.