Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00110000 | 2024-07-26 11:21AM EDT | 2024-08-16 | 107.97 | 106.90 | 108.90 | -6.88 | -5.99% | 1 | 424 | 162.11% |
| AAPL240920C00110000 | 2024-07-12 1:11PM EDT | 2024-09-20 | 122.82 | 108.25 | 109.35 | 0.00 | - | 3 | 503 | 97.22% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 86.30 | 87.90 | 0.00 | - | 16 | 9 | 0.00% |
| AAPL241115C00110000 | 2024-07-18 10:01AM EDT | 2024-11-15 | 118.83 | 109.05 | 111.25 | 0.00 | - | 4 | 0 | 83.72% |
| AAPL241220C00110000 | 2024-07-12 3:05PM EDT | 2024-12-20 | 124.35 | 109.45 | 110.90 | 0.00 | - | 6 | 331 | 73.27% |
| AAPL250117C00110000 | 2024-07-25 9:38AM EDT | 2025-01-17 | 111.13 | 110.15 | 111.85 | 0.00 | - | 1 | 0 | 72.55% |
| AAPL250321C00110000 | 2024-07-25 9:56AM EDT | 2025-03-21 | 110.11 | 110.80 | 112.25 | 0.00 | - | 1 | 0 | 64.84% |
| AAPL250620C00110000 | 2024-07-26 12:31PM EDT | 2025-06-20 | 113.32 | 111.50 | 113.75 | -6.21 | -5.20% | 1 | 335 | 59.44% |
| AAPL250919C00110000 | 2024-07-11 1:13PM EDT | 2025-09-19 | 123.52 | 112.80 | 114.50 | 0.00 | - | 45 | 0 | 55.82% |
| AAPL251219C00110000 | 2024-07-25 12:09PM EDT | 2025-12-19 | 115.80 | 114.05 | 115.45 | 0.00 | - | 42 | 0 | 53.52% |
| AAPL260116C00110000 | 2024-07-24 3:37PM EDT | 2026-01-16 | 115.55 | 114.00 | 116.35 | 0.00 | - | 1 | 158 | 53.17% |
| AAPL260618C00110000 | 2024-07-23 12:14PM EDT | 2026-06-18 | 125.44 | 114.95 | 118.45 | 0.00 | - | 13 | 196 | 50.12% |
| AAPL261218C00110000 | 2024-07-22 11:35AM EDT | 2026-12-18 | 124.95 | 116.95 | 120.65 | 0.00 | - | 2 | 593 | 51.34% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00110000 | 2024-07-25 10:08AM EDT | 2024-08-02 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| AAPL240816P00110000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 386 | 118.36% |
| AAPL240920P00110000 | 2024-07-23 3:37PM EDT | 2024-09-20 | 0.02 | 0.04 | 0.13 | 0.00 | - | 1 | 7,293 | 69.92% |
| AAPL241018P00110000 | 2024-07-17 9:53AM EDT | 2024-10-18 | 0.03 | 0.04 | 0.09 | 0.00 | - | 48 | 752 | 55.47% |
| AAPL241115P00110000 | 2024-07-22 1:32PM EDT | 2024-11-15 | 0.02 | 0.06 | 0.11 | 0.00 | - | 5 | 0 | 50.98% |
| AAPL241220P00110000 | 2024-07-24 11:52AM EDT | 2024-12-20 | 0.07 | 0.07 | 0.15 | 0.00 | - | 54 | 1,029 | 46.19% |
| AAPL250117P00110000 | 2024-07-26 9:30AM EDT | 2025-01-17 | 0.11 | 0.08 | 0.14 | +0.01 | +10.00% | 1 | 0 | 41.99% |
| AAPL250321P00110000 | 2024-07-23 11:27AM EDT | 2025-03-21 | 0.14 | 0.14 | 0.23 | 0.00 | - | 50 | 745 | 38.43% |
| AAPL250620P00110000 | 2024-07-09 10:54AM EDT | 2025-06-20 | 0.24 | 0.29 | 0.39 | 0.00 | - | 1 | 1,652 | 35.30% |
| AAPL250919P00110000 | 2024-07-24 10:16AM EDT | 2025-09-19 | 0.45 | 0.47 | 0.59 | 0.00 | - | 1 | 335 | 33.37% |
| AAPL251219P00110000 | 2024-07-25 11:37AM EDT | 2025-12-19 | 0.75 | 0.69 | 0.83 | 0.00 | - | 1 | 716 | 32.13% |
| AAPL260116P00110000 | 2024-07-19 10:36AM EDT | 2026-01-16 | 0.74 | 0.70 | 0.94 | 0.00 | - | 1 | 686 | 32.01% |
| AAPL260618P00110000 | 2024-07-26 3:20PM EDT | 2026-06-18 | 1.24 | 1.12 | 1.40 | +0.02 | +1.64% | 102 | 1,430 | 30.55% |
| AAPL261218P00110000 | 2024-07-23 1:00PM EDT | 2026-12-18 | 1.60 | 1.46 | 2.09 | 0.00 | - | 2 | 681 | 29.65% |
© 2024 Yahoo. All rights reserved.