Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00275000 | 2024-07-26 9:58AM EDT | 2024-08-02 | 0.01 | 0.01 | 0.20 | 0.00 | - | 101 | 909 | 74.41% |
| AAPL240809C00275000 | 2024-07-26 2:46PM EDT | 2024-08-09 | 0.02 | 0.02 | 0.23 | -0.01 | -33.33% | 147 | 1,578 | 53.91% |
| AAPL240816C00275000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 64 | 3,560 | 38.28% |
| AAPL240823C00275000 | 2024-07-26 11:18AM EDT | 2024-08-23 | 0.06 | 0.00 | 0.26 | 0.00 | - | 9 | 237 | 42.48% |
| AAPL240830C00275000 | 2024-07-26 10:44AM EDT | 2024-08-30 | 0.07 | 0.07 | 0.21 | -0.03 | -30.00% | 1 | 156 | 36.72% |
| AAPL240920C00275000 | 2024-07-26 11:42AM EDT | 2024-09-20 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 40 | 532 | 28.61% |
| AAPL241018C00275000 | 2024-07-26 12:11PM EDT | 2024-10-18 | 0.33 | 0.31 | 0.33 | -0.08 | -19.51% | 34 | 2,292 | 25.49% |
| AAPL241115C00275000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 0.77 | 0.71 | 0.79 | -0.18 | -18.95% | 154 | 1,632 | 25.99% |
| AAPL241220C00275000 | 2024-07-26 3:44PM EDT | 2024-12-20 | 1.18 | 1.14 | 1.23 | -0.32 | -21.33% | 21 | 12,995 | 25.00% |
| AAPL250117C00275000 | 2024-07-26 3:29PM EDT | 2025-01-17 | 1.70 | 1.55 | 1.67 | -0.34 | -16.67% | 28 | 13,056 | 24.68% |
| AAPL250919C00275000 | 2024-07-26 1:50PM EDT | 2025-09-19 | 8.47 | 8.30 | 8.60 | -0.58 | -6.41% | 1 | 2,417 | 27.22% |
| AAPL260116C00275000 | 2024-07-26 1:51PM EDT | 2026-01-16 | 11.85 | 11.65 | 12.20 | -2.75 | -18.84% | 2 | 641 | 28.05% |
| AAPL260618C00275000 | 2024-07-25 1:21PM EDT | 2026-06-18 | 17.44 | 15.85 | 16.50 | 0.00 | - | 6 | 430 | 28.73% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816P00275000 | 2024-07-15 3:46PM EDT | 2024-08-16 | 41.03 | 55.70 | 58.25 | 0.00 | - | 2 | 0 | 65.92% |
| AAPL240830P00275000 | 2024-07-16 11:37AM EDT | 2024-08-30 | 41.14 | 55.25 | 58.75 | 0.00 | - | 2 | 0 | 55.54% |
| AAPL241115P00275000 | 2024-07-18 3:18PM EDT | 2024-11-15 | 51.10 | 55.50 | 58.55 | 0.00 | - | 1 | 0 | 30.13% |
| AAPL250117P00275000 | 2024-07-24 3:18PM EDT | 2025-01-17 | 56.93 | 55.30 | 58.70 | 0.00 | - | 12 | 1 | 24.69% |
| AAPL250919P00275000 | 2024-07-15 3:17PM EDT | 2025-09-19 | 43.99 | 55.80 | 58.55 | 0.00 | - | 2 | 1 | 15.61% |
| AAPL260116P00275000 | 2024-07-19 3:53PM EDT | 2026-01-16 | 53.50 | 57.65 | 58.95 | 0.00 | - | 3 | 1 | 14.63% |
| AAPL260618P00275000 | 2024-07-10 10:16AM EDT | 2026-06-18 | 49.12 | 57.35 | 60.60 | 0.00 | - | 2 | 2 | 15.44% |
© 2024 Yahoo. All rights reserved.