Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00145000 | 2024-10-03 1:44PM EDT | 2024-10-11 | 79.32 | 81.60 | 82.20 | 0.00 | - | 10 | 72 | 146.88% |
| AAPL241018C00145000 | 2024-10-03 9:51AM EDT | 2024-10-18 | 81.75 | 81.75 | 82.35 | 0.00 | - | 1 | 62 | 112.89% |
| AAPL241025C00145000 | 2024-10-01 3:45PM EDT | 2024-10-25 | 81.78 | 81.90 | 82.50 | 0.00 | - | 1 | 10 | 97.95% |
| AAPL241101C00145000 | 2024-09-16 1:48PM EDT | 2024-11-01 | 72.48 | 82.00 | 82.75 | 0.00 | - | - | 2 | 89.65% |
| AAPL241115C00145000 | 2024-09-27 3:25PM EDT | 2024-11-15 | 83.73 | 82.30 | 83.05 | 0.00 | - | 1 | 811 | 78.61% |
| AAPL241220C00145000 | 2024-10-04 3:34PM EDT | 2024-12-20 | 82.75 | 83.00 | 83.55 | +1.70 | +2.10% | 7 | 350 | 64.40% |
| AAPL250117C00145000 | 2024-09-24 10:03AM EDT | 2025-01-17 | 82.00 | 83.65 | 84.50 | -2.10 | -2.50% | 1 | 4,172 | 61.00% |
| AAPL250221C00145000 | 2024-09-19 2:02PM EDT | 2025-02-21 | 87.52 | 84.20 | 85.30 | 0.00 | - | - | 1 | 56.46% |
| AAPL250321C00145000 | 2024-09-20 10:00AM EDT | 2025-03-21 | 88.61 | 84.85 | 85.95 | 0.00 | - | 1 | 114 | 54.44% |
| AAPL250417C00145000 | 2024-08-16 9:58AM EDT | 2025-04-17 | 84.40 | 81.65 | 82.55 | 0.00 | - | 2 | 0 | 35.03% |
| AAPL250620C00145000 | 2024-09-30 1:45PM EDT | 2025-06-20 | 91.40 | 86.45 | 87.50 | 0.00 | - | 10 | 547 | 50.47% |
| AAPL250919C00145000 | 2024-10-01 10:04AM EDT | 2025-09-19 | 87.47 | 87.55 | 89.55 | 0.00 | - | 1 | 40 | 48.28% |
| AAPL251219C00145000 | 2024-10-02 3:46PM EDT | 2025-12-19 | 90.56 | 89.30 | 91.10 | 0.00 | - | 300 | 958 | 46.05% |
| AAPL260116C00145000 | 2024-09-30 9:31AM EDT | 2026-01-16 | 95.00 | 90.45 | 92.00 | 0.00 | - | 1 | 225 | 46.31% |
| AAPL260618C00145000 | 2024-10-03 9:35AM EDT | 2026-06-18 | 92.20 | 92.20 | 94.40 | 0.00 | - | 1 | 232 | 43.88% |
| AAPL261218C00145000 | 2024-10-04 10:14AM EDT | 2026-12-18 | 94.78 | 95.50 | 98.20 | +1.38 | +1.48% | 1 | 210 | 43.42% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00145000 | 2024-09-19 11:09AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.05 | 0.00 | - | 31 | 41 | 126.56% |
| AAPL241018P00145000 | 2024-10-04 10:12AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 5,418 | 81.25% |
| AAPL241025P00145000 | 2024-10-03 1:04PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 225 | 65.63% |
| AAPL241101P00145000 | 2024-09-25 11:59AM EDT | 2024-11-01 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 62.50% |
| AAPL241115P00145000 | 2024-10-04 3:31PM EDT | 2024-11-15 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 5 | 1,441 | 55.47% |
| AAPL241220P00145000 | 2024-10-04 3:43PM EDT | 2024-12-20 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 36 | 3,694 | 45.22% |
| AAPL250117P00145000 | 2024-10-04 3:28PM EDT | 2025-01-17 | 0.27 | 0.26 | 0.28 | -0.04 | -12.90% | 111 | 14,717 | 40.63% |
| AAPL250221P00145000 | 2024-10-01 10:34AM EDT | 2025-02-21 | 0.50 | 0.44 | 0.48 | 0.00 | - | 250 | 336 | 38.31% |
| AAPL250321P00145000 | 2024-10-04 3:38PM EDT | 2025-03-21 | 0.61 | 0.57 | 0.62 | -0.06 | -8.96% | 142 | 4,341 | 36.55% |
| AAPL250417P00145000 | 2024-08-16 3:47PM EDT | 2025-04-17 | 0.93 | 0.83 | 1.04 | 0.00 | - | 7 | 9 | 37.43% |
| AAPL250620P00145000 | 2024-10-01 11:42AM EDT | 2025-06-20 | 1.16 | 1.07 | 1.14 | 0.00 | - | 6 | 4,511 | 33.08% |
| AAPL250815P00145000 | 2024-10-01 10:05AM EDT | 2025-08-15 | 1.54 | 1.39 | 1.49 | 0.00 | - | 5 | 16 | 31.78% |
| AAPL250919P00145000 | 2024-10-02 10:17AM EDT | 2025-09-19 | 1.77 | 1.53 | 1.65 | 0.00 | - | 2 | 635 | 30.84% |
| AAPL251219P00145000 | 2024-10-01 9:30AM EDT | 2025-12-19 | 2.10 | 2.16 | 2.32 | 0.00 | - | 10 | 1,391 | 29.82% |
| AAPL260116P00145000 | 2024-10-04 3:23PM EDT | 2026-01-16 | 2.42 | 2.27 | 2.44 | -0.15 | -5.84% | 6 | 1,736 | 29.29% |
| AAPL260618P00145000 | 2024-10-04 3:56PM EDT | 2026-06-18 | 3.30 | 3.15 | 3.40 | 0.00 | - | 4 | 696 | 27.80% |
| AAPL261218P00145000 | 2024-10-04 3:19PM EDT | 2026-12-18 | 4.45 | 4.15 | 4.70 | -0.25 | -5.32% | 6 | 844 | 26.90% |
| AAPL270115P00145000 | 2024-09-27 1:01PM EDT | 2027-01-15 | 4.72 | 4.30 | 5.75 | 0.00 | - | 8 | 9 | 28.21% |
© 2024 Yahoo. All rights reserved.