Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00270000 | 2024-07-26 3:00PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.05 | 0.00 | - | 38 | 1,696 | 59.77% |
| AAPL240809C00270000 | 2024-07-26 2:47PM EDT | 2024-08-09 | 0.02 | 0.02 | 0.22 | -0.02 | -50.00% | 70 | 1,403 | 50.00% |
| AAPL240816C00270000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 311 | 4,365 | 36.52% |
| AAPL240823C00270000 | 2024-07-26 11:48AM EDT | 2024-08-23 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 15 | 509 | 32.91% |
| AAPL240830C00270000 | 2024-07-26 11:58AM EDT | 2024-08-30 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 4 | 228 | 31.25% |
| AAPL240920C00270000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 0.24 | 0.23 | 0.25 | -0.04 | -14.29% | 232 | 4,912 | 27.88% |
| AAPL241018C00270000 | 2024-07-26 3:02PM EDT | 2024-10-18 | 0.44 | 0.41 | 0.44 | -0.07 | -13.73% | 325 | 3,893 | 25.10% |
| AAPL241115C00270000 | 2024-07-26 2:32PM EDT | 2024-11-15 | 1.01 | 0.94 | 1.01 | -0.24 | -19.20% | 74 | 5,267 | 25.75% |
| AAPL241220C00270000 | 2024-07-26 11:35AM EDT | 2024-12-20 | 1.63 | 1.48 | 1.56 | -0.33 | -16.84% | 83 | 13,695 | 24.95% |
| AAPL250117C00270000 | 2024-07-26 3:49PM EDT | 2025-01-17 | 2.07 | 1.97 | 2.08 | -0.41 | -16.53% | 308 | 24,835 | 24.68% |
| AAPL250321C00270000 | 2024-07-26 2:31PM EDT | 2025-03-21 | 3.90 | 3.75 | 3.90 | -0.40 | -9.30% | 14 | 5,367 | 25.62% |
| AAPL250620C00270000 | 2024-07-26 11:58AM EDT | 2025-06-20 | 6.50 | 6.50 | 6.70 | -0.75 | -10.34% | 9 | 7,541 | 26.54% |
| AAPL250919C00270000 | 2024-07-26 1:50PM EDT | 2025-09-19 | 9.53 | 9.35 | 9.65 | -0.85 | -8.19% | 3 | 958 | 27.40% |
| AAPL251219C00270000 | 2024-07-26 10:32AM EDT | 2025-12-19 | 12.10 | 12.20 | 12.50 | -1.41 | -10.44% | 45 | 1,115 | 28.03% |
| AAPL260116C00270000 | 2024-07-26 3:13PM EDT | 2026-01-16 | 13.26 | 12.90 | 13.40 | -0.97 | -6.82% | 9 | 729 | 28.24% |
| AAPL260618C00270000 | 2024-07-25 9:50AM EDT | 2026-06-18 | 18.00 | 17.20 | 17.95 | 0.00 | - | 51 | 1,180 | 29.02% |
| AAPL261218C00270000 | 2024-07-26 3:58PM EDT | 2026-12-18 | 22.20 | 22.05 | 23.05 | -0.25 | -1.11% | 9 | 1,891 | 29.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00270000 | 2024-07-25 3:36PM EDT | 2024-08-02 | 50.67 | 50.65 | 53.30 | 0.00 | - | 1 | 0 | 108.45% |
| AAPL240809P00270000 | 2024-07-17 9:47AM EDT | 2024-08-09 | 40.00 | 50.60 | 53.35 | 0.00 | - | 2 | 0 | 77.42% |
| AAPL240920P00270000 | 2024-07-22 11:29AM EDT | 2024-09-20 | 45.85 | 50.65 | 53.35 | 0.00 | - | 1 | 0 | 38.73% |
| AAPL241018P00270000 | 2024-07-18 12:59PM EDT | 2024-10-18 | 45.77 | 50.60 | 53.35 | 0.00 | - | 1 | 0 | 31.64% |
| AAPL241115P00270000 | 2024-07-11 1:07PM EDT | 2024-11-15 | 42.34 | 50.50 | 53.45 | 0.00 | - | - | 1 | 27.91% |
| AAPL241220P00270000 | 2024-07-22 11:23AM EDT | 2024-12-20 | 45.90 | 50.60 | 53.40 | 0.00 | - | 1 | 0 | 24.15% |
| AAPL250117P00270000 | 2024-07-17 2:43PM EDT | 2025-01-17 | 41.60 | 50.40 | 53.60 | 0.00 | - | 16 | 16 | 22.91% |
| AAPL250321P00270000 | 2024-07-22 2:26PM EDT | 2025-03-21 | 45.30 | 50.80 | 53.50 | 0.00 | - | 2 | 12 | 19.34% |
| AAPL250620P00270000 | 2024-07-25 11:32AM EDT | 2025-06-20 | 52.30 | 51.75 | 52.95 | 0.00 | - | 8 | 502 | 14.76% |
| AAPL250919P00270000 | 2024-07-23 9:49AM EDT | 2025-09-19 | 47.75 | 51.65 | 53.95 | 0.00 | - | 1 | 1 | 15.63% |
| AAPL251219P00270000 | 2024-07-25 9:30AM EDT | 2025-12-19 | 52.75 | 52.40 | 55.25 | 0.00 | - | 1 | 4 | 16.47% |
| AAPL260116P00270000 | 2024-06-25 2:44PM EDT | 2026-01-16 | 59.60 | 54.20 | 56.50 | 0.00 | - | 2 | 17 | 17.87% |
| AAPL260618P00270000 | 2024-06-26 11:28AM EDT | 2026-06-18 | 57.81 | 53.70 | 56.75 | 0.00 | - | 2 | 0 | 16.09% |
| AAPL261218P00270000 | 2024-07-24 2:51PM EDT | 2026-12-18 | 56.90 | 55.55 | 57.80 | 0.00 | - | 8 | 17 | 15.41% |
© 2024 Yahoo. All rights reserved.