Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00215000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 6.57 | 6.65 | 7.05 | -0.33 | -4.78% | 2,308 | 4,766 | 45.51% |
| AAPL240809C00215000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 7.60 | 7.40 | 7.85 | -0.35 | -4.40% | 440 | 2,385 | 37.01% |
| AAPL240816C00215000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 8.17 | 8.15 | 8.50 | -0.08 | -0.97% | 1,391 | 26,474 | 33.41% |
| AAPL240823C00215000 | 2024-07-26 3:56PM EDT | 2024-08-23 | 8.65 | 8.65 | 9.45 | -0.55 | -5.98% | 662 | 288 | 32.96% |
| AAPL240830C00215000 | 2024-07-26 3:54PM EDT | 2024-08-30 | 9.25 | 9.20 | 10.25 | -1.10 | -10.63% | 85 | 209 | 32.50% |
| AAPL240906C00215000 | 2024-07-26 3:26PM EDT | 2024-09-06 | 10.45 | 9.45 | 10.60 | -0.40 | -3.69% | 15 | - | 30.88% |
| AAPL240920C00215000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 11.39 | 11.40 | 11.70 | -0.21 | -1.81% | 478 | 17,662 | 30.02% |
| AAPL241018C00215000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 13.35 | 13.35 | 13.70 | -0.30 | -2.20% | 1,028 | 12,253 | 29.38% |
| AAPL241115C00215000 | 2024-07-26 3:25PM EDT | 2024-11-15 | 15.77 | 15.75 | 16.35 | -1.48 | -8.58% | 135 | 5,462 | 31.02% |
| AAPL241220C00215000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 17.60 | 17.60 | 18.05 | -0.60 | -3.30% | 37 | 11,639 | 30.19% |
| AAPL250117C00215000 | 2024-07-26 3:40PM EDT | 2025-01-17 | 19.00 | 18.85 | 19.45 | -1.04 | -5.19% | 174 | 17,597 | 30.03% |
| AAPL250321C00215000 | 2024-07-26 3:04PM EDT | 2025-03-21 | 21.90 | 22.20 | 22.70 | -2.02 | -8.44% | 183 | 2,477 | 30.45% |
| AAPL250620C00215000 | 2024-07-26 1:03PM EDT | 2025-06-20 | 26.23 | 26.45 | 26.90 | -1.19 | -4.34% | 32 | 9,410 | 31.07% |
| AAPL250919C00215000 | 2024-07-26 3:57PM EDT | 2025-09-19 | 30.20 | 30.15 | 30.80 | -1.61 | -5.06% | 47 | 1,792 | 31.76% |
| AAPL251219C00215000 | 2024-07-25 3:40PM EDT | 2025-12-19 | 34.95 | 33.60 | 34.20 | 0.00 | - | 2 | 6,031 | 32.18% |
| AAPL260116C00215000 | 2024-07-26 2:23PM EDT | 2026-01-16 | 34.99 | 34.25 | 35.25 | -1.78 | -4.84% | 68 | 3,007 | 32.35% |
| AAPL260618C00215000 | 2024-07-26 2:41PM EDT | 2026-06-18 | 39.60 | 39.20 | 40.40 | -0.71 | -1.76% | 5 | 405 | 32.98% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00215000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.43 | 3.40 | 3.60 | -0.57 | -14.25% | 6,177 | 6,321 | 41.31% |
| AAPL240809P00215000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 4.24 | 4.10 | 4.25 | -0.36 | -7.83% | 597 | 2,777 | 33.15% |
| AAPL240816P00215000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 4.88 | 4.70 | 4.90 | -0.32 | -6.15% | 2,951 | 18,115 | 30.27% |
| AAPL240823P00215000 | 2024-07-26 3:50PM EDT | 2024-08-23 | 5.45 | 5.15 | 5.50 | -0.25 | -4.39% | 325 | 904 | 28.77% |
| AAPL240830P00215000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 5.80 | 5.40 | 6.00 | -0.23 | -3.81% | 167 | 524 | 27.63% |
| AAPL240906P00215000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 6.11 | 5.95 | 6.60 | +0.47 | +8.33% | 116 | - | 27.30% |
| AAPL240920P00215000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 7.10 | 6.70 | 7.05 | -0.40 | -5.33% | 733 | 11,687 | 24.99% |
| AAPL241018P00215000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 8.20 | 8.05 | 8.20 | -0.15 | -1.80% | 878 | 5,022 | 23.21% |
| AAPL241115P00215000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 9.90 | 9.65 | 10.05 | -0.55 | -5.26% | 108 | 4,630 | 24.00% |
| AAPL241220P00215000 | 2024-07-26 3:17PM EDT | 2024-12-20 | 10.75 | 10.60 | 10.95 | -0.22 | -2.01% | 280 | 3,012 | 22.61% |
| AAPL250117P00215000 | 2024-07-26 2:57PM EDT | 2025-01-17 | 11.48 | 11.25 | 11.55 | -0.59 | -4.89% | 144 | 5,907 | 21.73% |
| AAPL250321P00215000 | 2024-07-26 12:44PM EDT | 2025-03-21 | 13.40 | 13.05 | 13.35 | +0.25 | +1.90% | 4 | 1,311 | 21.23% |
| AAPL250620P00215000 | 2024-07-26 12:26PM EDT | 2025-06-20 | 15.17 | 15.25 | 15.60 | +0.26 | +1.74% | 13 | 1,695 | 20.83% |
| AAPL250919P00215000 | 2024-07-26 3:59PM EDT | 2025-09-19 | 17.40 | 17.15 | 17.60 | +0.80 | +4.82% | 11 | 2,206 | 20.61% |
| AAPL251219P00215000 | 2024-07-26 1:43PM EDT | 2025-12-19 | 19.00 | 18.80 | 19.30 | +0.15 | +0.80% | 6 | 4,163 | 20.37% |
| AAPL260116P00215000 | 2024-07-26 11:58AM EDT | 2026-01-16 | 19.10 | 19.05 | 19.70 | -0.75 | -3.78% | 13 | 362 | 20.22% |
| AAPL260618P00215000 | 2024-07-25 10:09AM EDT | 2026-06-18 | 23.57 | 20.95 | 22.35 | 0.00 | - | 5 | 114 | 20.10% |
© 2024 Yahoo. All rights reserved.