Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240809C00100000 | 2024-07-26 1:41PM EDT | 2024-08-09 | 118.50 | 117.65 | 118.85 | -7.50 | -5.95% | 2 | 0 | 184.38% |
| AAPL240816C00100000 | 2024-07-26 1:26PM EDT | 2024-08-16 | 119.40 | 116.85 | 119.70 | -0.50 | -0.42% | 11 | 94 | 152.34% |
| AAPL240823C00100000 | 2024-07-18 1:54PM EDT | 2024-08-23 | 125.20 | 117.60 | 119.90 | 0.00 | - | 1 | 0 | 152.73% |
| AAPL240830C00100000 | 2024-07-25 11:10AM EDT | 2024-08-30 | 118.50 | 117.60 | 120.25 | 0.00 | - | - | - | 141.65% |
| AAPL240920C00100000 | 2024-07-24 3:00PM EDT | 2024-09-20 | 119.00 | 118.25 | 119.25 | 0.00 | - | 4 | 1,934 | 108.01% |
| AAPL241018C00100000 | 2024-07-25 2:20PM EDT | 2024-10-18 | 121.00 | 118.55 | 119.80 | 0.00 | - | 1 | 38 | 95.53% |
| AAPL241115C00100000 | 2024-07-24 10:05AM EDT | 2024-11-15 | 122.16 | 118.15 | 121.15 | 0.00 | - | 1 | 0 | 88.50% |
| AAPL241220C00100000 | 2024-07-24 10:34AM EDT | 2024-12-20 | 122.50 | 118.30 | 121.45 | 0.00 | - | 1 | 145 | 79.37% |
| AAPL250117C00100000 | 2024-07-25 10:53AM EDT | 2025-01-17 | 120.00 | 119.40 | 121.55 | -0.54 | -0.45% | 1 | 5,038 | 77.42% |
| AAPL250321C00100000 | 2024-07-23 3:41PM EDT | 2025-03-21 | 128.10 | 120.35 | 122.05 | 0.00 | - | 89 | 325 | 70.64% |
| AAPL250620C00100000 | 2024-07-17 3:45PM EDT | 2025-06-20 | 133.54 | 121.00 | 122.95 | 0.00 | - | 1 | 290 | 63.57% |
| AAPL250919C00100000 | 2024-07-15 2:46PM EDT | 2025-09-19 | 139.25 | 121.80 | 124.15 | 0.00 | - | 8 | 0 | 59.89% |
| AAPL251219C00100000 | 2024-07-15 10:29AM EDT | 2025-12-19 | 142.05 | 122.50 | 125.30 | 0.00 | - | 26 | 0 | 57.11% |
| AAPL260116C00100000 | 2024-07-24 2:41PM EDT | 2026-01-16 | 124.30 | 122.30 | 126.10 | 0.00 | - | 1 | 1,437 | 56.46% |
| AAPL260618C00100000 | 2024-07-26 3:01PM EDT | 2026-06-18 | 125.00 | 123.95 | 127.30 | -2.00 | -1.57% | 1 | 514 | 53.24% |
| AAPL261218C00100000 | 2024-07-26 2:18PM EDT | 2026-12-18 | 127.94 | 125.40 | 129.20 | -1.76 | -1.36% | 6 | 1,792 | 50.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00100000 | 2024-06-17 9:30AM EDT | 2024-08-02 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 1 | 203.13% |
| AAPL240809P00100000 | 2024-07-05 9:53AM EDT | 2024-08-09 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 161.72% |
| AAPL240816P00100000 | 2024-07-25 10:22AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 504 | 131.25% |
| AAPL240920P00100000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 261 | 2,677 | 72.85% |
| AAPL241018P00100000 | 2024-07-25 1:22PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 1 | 1,033 | 60.16% |
| AAPL241115P00100000 | 2024-07-25 9:44AM EDT | 2024-11-15 | 0.05 | 0.03 | 0.07 | 0.00 | - | 5 | 516 | 52.73% |
| AAPL241220P00100000 | 2024-07-25 10:17AM EDT | 2024-12-20 | 0.10 | 0.06 | 0.08 | 0.00 | - | 18 | 1,896 | 48.44% |
| AAPL250117P00100000 | 2024-07-25 10:35AM EDT | 2025-01-17 | 0.09 | 0.04 | 0.10 | 0.00 | - | 1 | 0 | 45.51% |
| AAPL250321P00100000 | 2024-07-26 3:36PM EDT | 2025-03-21 | 0.14 | 0.11 | 0.18 | +0.02 | +16.67% | 1 | 1,116 | 41.90% |
| AAPL250620P00100000 | 2024-07-26 10:17AM EDT | 2025-06-20 | 0.25 | 0.21 | 0.30 | +0.09 | +56.25% | 1 | 2,144 | 38.23% |
| AAPL250919P00100000 | 2024-07-24 3:46PM EDT | 2025-09-19 | 0.35 | 0.28 | 0.40 | 0.00 | - | 5 | 151 | 35.30% |
| AAPL251219P00100000 | 2024-07-26 3:44PM EDT | 2025-12-19 | 0.46 | 0.46 | 0.58 | 0.00 | - | 4 | 876 | 33.94% |
| AAPL260116P00100000 | 2024-07-25 12:12PM EDT | 2026-01-16 | 0.53 | 0.46 | 0.66 | 0.00 | - | 3 | 1,435 | 33.77% |
| AAPL260618P00100000 | 2024-07-24 3:07PM EDT | 2026-06-18 | 1.04 | 0.72 | 1.06 | 0.00 | - | 2 | 898 | 32.43% |
| AAPL261218P00100000 | 2024-07-25 3:28PM EDT | 2026-12-18 | 1.25 | 0.88 | 1.50 | 0.00 | - | 4 | 937 | 30.90% |
© 2024 Yahoo. All rights reserved.