Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00205000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 13.93 | 14.00 | 14.35 | -0.72 | -4.91% | 649 | 3,879 | 48.46% |
| AAPL240809C00205000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 14.65 | 14.35 | 15.40 | -1.23 | -7.75% | 56 | 321 | 43.12% |
| AAPL240816C00205000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 14.93 | 15.20 | 15.55 | -0.82 | -5.21% | 452 | 12,479 | 36.17% |
| AAPL240823C00205000 | 2024-07-26 3:14PM EDT | 2024-08-23 | 16.25 | 15.70 | 16.55 | +0.25 | +1.56% | 1 | 149 | 36.62% |
| AAPL240830C00205000 | 2024-07-26 12:46PM EDT | 2024-08-30 | 16.26 | 16.05 | 17.20 | -1.84 | -10.17% | 23 | 101 | 35.71% |
| AAPL240906C00205000 | 2024-07-25 3:04PM EDT | 2024-09-06 | 17.75 | 16.15 | 17.55 | 0.00 | - | - | - | 34.01% |
| AAPL240920C00205000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 18.10 | 18.05 | 18.60 | -0.19 | -1.04% | 122 | 19,562 | 33.06% |
| AAPL241018C00205000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 19.90 | 19.90 | 20.45 | -0.30 | -1.49% | 27 | 7,958 | 32.03% |
| AAPL241115C00205000 | 2024-07-26 2:17PM EDT | 2024-11-15 | 22.64 | 22.15 | 22.75 | +0.09 | +0.40% | 19 | 4,155 | 33.02% |
| AAPL241220C00205000 | 2024-07-26 10:06AM EDT | 2024-12-20 | 23.81 | 23.90 | 24.50 | -1.06 | -4.26% | 6 | 4,468 | 32.28% |
| AAPL250117C00205000 | 2024-07-26 2:44PM EDT | 2025-01-17 | 25.85 | 25.20 | 25.85 | -1.23 | -4.54% | 17 | 19,919 | 32.00% |
| AAPL250321C00205000 | 2024-07-25 3:39PM EDT | 2025-03-21 | 28.45 | 28.35 | 28.80 | -1.25 | -4.21% | 2 | 8,579 | 31.95% |
| AAPL250620C00205000 | 2024-07-26 3:56PM EDT | 2025-06-20 | 32.27 | 32.40 | 32.95 | -0.40 | -1.22% | 1 | 6,341 | 32.53% |
| AAPL250919C00205000 | 2024-07-26 11:12AM EDT | 2025-09-19 | 36.90 | 35.95 | 36.60 | +1.90 | +5.43% | 2 | 824 | 32.95% |
| AAPL251219C00205000 | 2024-07-25 1:02PM EDT | 2025-12-19 | 41.10 | 39.30 | 39.90 | 0.00 | - | 3 | 1,370 | 33.28% |
| AAPL260116C00205000 | 2024-07-26 10:28AM EDT | 2026-01-16 | 40.40 | 40.15 | 40.85 | -1.91 | -4.51% | 4 | 2,560 | 33.36% |
| AAPL260618C00205000 | 2024-07-25 10:21AM EDT | 2026-06-18 | 43.80 | 44.45 | 45.95 | 0.00 | - | 22 | 1,806 | 33.99% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00205000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.95 | 0.85 | 0.98 | -0.33 | -25.78% | 3,270 | 9,202 | 42.85% |
| AAPL240809P00205000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.49 | 1.39 | 1.54 | -0.31 | -17.22% | 469 | 9,255 | 35.63% |
| AAPL240816P00205000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.95 | 1.83 | 1.99 | -0.32 | -14.10% | 5,166 | 24,219 | 32.25% |
| AAPL240823P00205000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 2.39 | 2.06 | 2.48 | -0.13 | -5.16% | 152 | 617 | 30.72% |
| AAPL240830P00205000 | 2024-07-26 3:49PM EDT | 2024-08-30 | 2.70 | 2.40 | 2.85 | -0.20 | -6.90% | 57 | 573 | 29.29% |
| AAPL240906P00205000 | 2024-07-26 3:20PM EDT | 2024-09-06 | 2.97 | 2.58 | 3.30 | +0.23 | +8.39% | 8 | - | 28.69% |
| AAPL240920P00205000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 3.80 | 3.50 | 3.75 | -0.35 | -8.43% | 2,085 | 18,264 | 26.48% |
| AAPL241018P00205000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 4.90 | 4.55 | 4.80 | -0.20 | -3.92% | 171 | 3,149 | 24.66% |
| AAPL241115P00205000 | 2024-07-26 3:43PM EDT | 2024-11-15 | 6.45 | 6.10 | 6.45 | -0.30 | -4.44% | 101 | 1,974 | 25.32% |
| AAPL241220P00205000 | 2024-07-26 2:07PM EDT | 2024-12-20 | 7.00 | 7.05 | 7.30 | -0.50 | -6.67% | 888 | 4,378 | 23.84% |
| AAPL250117P00205000 | 2024-07-26 2:29PM EDT | 2025-01-17 | 7.65 | 7.60 | 7.75 | -0.50 | -6.13% | 44 | 11,801 | 22.69% |
| AAPL250321P00205000 | 2024-07-26 2:30PM EDT | 2025-03-21 | 9.41 | 9.35 | 9.55 | +0.26 | +2.84% | 27 | 1,714 | 22.29% |
| AAPL250620P00205000 | 2024-07-25 10:04AM EDT | 2025-06-20 | 12.74 | 11.40 | 11.80 | 0.00 | - | 123 | 3,984 | 21.93% |
| AAPL250919P00205000 | 2024-07-25 10:56AM EDT | 2025-09-19 | 13.55 | 13.25 | 13.60 | 0.00 | - | 26 | 572 | 21.50% |
| AAPL251219P00205000 | 2024-07-26 11:25AM EDT | 2025-12-19 | 15.23 | 14.90 | 15.35 | +0.18 | +1.20% | 20 | 2,261 | 21.32% |
| AAPL260116P00205000 | 2024-07-26 10:41AM EDT | 2026-01-16 | 16.05 | 15.25 | 15.75 | +0.19 | +1.20% | 27 | 1,383 | 21.16% |
| AAPL260618P00205000 | 2024-07-23 10:03AM EDT | 2026-06-18 | 15.90 | 17.20 | 18.35 | 0.00 | - | 10 | 199 | 21.00% |
© 2024 Yahoo. All rights reserved.