Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00200000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 18.75 | 18.55 | 19.25 | -0.15 | -0.79% | 967 | 9,326 | 53.49% |
| AAPL240809C00200000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 18.92 | 18.90 | 19.80 | -0.58 | -2.97% | 38 | 0 | 47.27% |
| AAPL240816C00200000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 19.35 | 19.40 | 19.90 | -0.10 | -0.51% | 372 | 23,227 | 39.36% |
| AAPL240823C00200000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 19.75 | 19.85 | 20.70 | -1.79 | -8.31% | 16 | 117 | 39.06% |
| AAPL240830C00200000 | 2024-07-26 3:50PM EDT | 2024-08-30 | 20.25 | 20.45 | 20.90 | -0.55 | -2.64% | 60 | 2,063 | 36.00% |
| AAPL240906C00200000 | 2024-07-26 1:37PM EDT | 2024-09-06 | 21.03 | 20.30 | 21.75 | -0.17 | -0.80% | 5 | - | 36.79% |
| AAPL240920C00200000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 21.55 | 21.95 | 22.50 | -2.45 | -10.21% | 241 | 36,273 | 34.72% |
| AAPL241018C00200000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 23.85 | 23.70 | 24.20 | -0.56 | -2.29% | 292 | 8,446 | 33.41% |
| AAPL241115C00200000 | 2024-07-26 3:37PM EDT | 2024-11-15 | 25.53 | 25.70 | 26.25 | -2.17 | -7.83% | 524 | 0 | 33.97% |
| AAPL241220C00200000 | 2024-07-26 3:45PM EDT | 2024-12-20 | 27.30 | 27.40 | 28.00 | -0.55 | -1.97% | 161 | 12,320 | 33.30% |
| AAPL250117C00200000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 28.41 | 28.70 | 29.25 | -0.79 | -2.71% | 140 | 0 | 32.87% |
| AAPL250321C00200000 | 2024-07-26 3:56PM EDT | 2025-03-21 | 31.65 | 31.70 | 32.25 | -1.77 | -5.30% | 31 | 0 | 32.96% |
| AAPL250620C00200000 | 2024-07-26 3:55PM EDT | 2025-06-20 | 35.28 | 35.65 | 36.15 | -1.88 | -5.06% | 69 | 8,022 | 33.24% |
| AAPL250919C00200000 | 2024-07-25 11:35AM EDT | 2025-09-19 | 38.95 | 39.15 | 39.75 | -1.01 | -2.53% | 3 | 0 | 33.64% |
| AAPL251219C00200000 | 2024-07-25 3:10PM EDT | 2025-12-19 | 44.04 | 42.35 | 43.00 | 0.00 | - | 74 | 0 | 33.94% |
| AAPL260116C00200000 | 2024-07-26 1:34PM EDT | 2026-01-16 | 43.50 | 43.10 | 44.05 | -1.80 | -3.97% | 21 | 8,875 | 34.13% |
| AAPL260618C00200000 | 2024-07-26 1:25PM EDT | 2026-06-18 | 49.00 | 47.60 | 48.90 | -1.00 | -2.00% | 8 | 3,093 | 34.53% |
| AAPL261218C00200000 | 2024-07-26 2:54PM EDT | 2026-12-18 | 53.00 | 51.90 | 54.25 | +0.05 | +0.09% | 23 | 5,908 | 35.06% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00200000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.46 | 0.40 | 0.47 | -0.23 | -33.33% | 5,438 | 7,035 | 44.34% |
| AAPL240809P00200000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.79 | 0.75 | 0.82 | -0.27 | -25.47% | 2,352 | 0 | 36.35% |
| AAPL240816P00200000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.18 | 1.10 | 1.15 | -0.25 | -17.48% | 3,083 | 36,689 | 32.87% |
| AAPL240823P00200000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 1.45 | 1.32 | 1.45 | -0.20 | -12.12% | 668 | 0 | 30.73% |
| AAPL240830P00200000 | 2024-07-26 3:44PM EDT | 2024-08-30 | 1.83 | 1.63 | 1.76 | -0.18 | -8.96% | 154 | 2,778 | 29.42% |
| AAPL240906P00200000 | 2024-07-26 3:33PM EDT | 2024-09-06 | 1.99 | 1.85 | 2.13 | -0.36 | -15.32% | 58 | - | 28.85% |
| AAPL240920P00200000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 2.59 | 2.47 | 2.62 | -0.40 | -13.38% | 1,057 | 19,733 | 27.12% |
| AAPL241018P00200000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 3.60 | 3.40 | 3.55 | -0.33 | -8.40% | 242 | 7,291 | 25.26% |
| AAPL241115P00200000 | 2024-07-26 3:43PM EDT | 2024-11-15 | 5.05 | 4.85 | 5.05 | -0.25 | -4.72% | 280 | 4,368 | 25.90% |
| AAPL241220P00200000 | 2024-07-26 2:49PM EDT | 2024-12-20 | 5.85 | 5.65 | 5.80 | -0.05 | -0.85% | 51 | 9,043 | 24.29% |
| AAPL250117P00200000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 6.45 | 6.15 | 6.40 | -0.22 | -3.30% | 635 | 0 | 23.47% |
| AAPL250321P00200000 | 2024-07-26 3:19PM EDT | 2025-03-21 | 8.02 | 7.80 | 8.00 | -0.11 | -1.35% | 343 | 8,606 | 22.83% |
| AAPL250620P00200000 | 2024-07-26 2:58PM EDT | 2025-06-20 | 10.05 | 9.80 | 10.15 | +0.40 | +4.15% | 173 | 9,216 | 22.43% |
| AAPL250919P00200000 | 2024-07-25 12:15PM EDT | 2025-09-19 | 11.28 | 11.55 | 11.95 | 0.00 | - | 51 | 654 | 22.03% |
| AAPL251219P00200000 | 2024-07-25 12:35PM EDT | 2025-12-19 | 13.60 | 13.20 | 13.60 | +0.70 | +5.43% | 1 | 3,450 | 21.77% |
| AAPL260116P00200000 | 2024-07-26 1:34PM EDT | 2026-01-16 | 13.60 | 13.45 | 14.00 | +0.35 | +2.64% | 101 | 2,427 | 21.62% |
| AAPL260618P00200000 | 2024-07-26 10:39AM EDT | 2026-06-18 | 16.00 | 15.55 | 16.40 | 0.00 | - | 7 | 275 | 21.30% |
| AAPL261218P00200000 | 2024-07-25 3:55PM EDT | 2026-12-18 | 18.30 | 17.60 | 18.80 | -0.20 | -1.08% | 10 | 1,801 | 20.91% |
© 2024 Yahoo. All rights reserved.