Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00235000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.40 | 0.38 | 0.43 | -0.14 | -25.93% | 8,494 | 14,220 | 38.48% |
| AAPL240809C00235000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.77 | 0.75 | 0.82 | -0.16 | -17.20% | 1,107 | 10,075 | 32.30% |
| AAPL240816C00235000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.08 | 1.04 | 1.11 | -0.17 | -13.60% | 3,573 | 30,290 | 28.93% |
| AAPL240823C00235000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 1.41 | 1.38 | 1.52 | -0.21 | -12.96% | 771 | 2,505 | 27.83% |
| AAPL240830C00235000 | 2024-07-26 3:49PM EDT | 2024-08-30 | 1.78 | 1.75 | 1.92 | -0.57 | -24.26% | 616 | 1,399 | 27.11% |
| AAPL240906C00235000 | 2024-07-26 11:48AM EDT | 2024-09-06 | 2.20 | 1.87 | 2.59 | -0.38 | -14.73% | 31 | - | 27.88% |
| AAPL240920C00235000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 3.07 | 3.05 | 3.30 | -0.26 | -7.81% | 1,141 | 23,726 | 26.82% |
| AAPL241018C00235000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 4.65 | 4.55 | 4.80 | -0.37 | -7.37% | 635 | 15,059 | 26.19% |
| AAPL241115C00235000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 6.65 | 6.70 | 7.00 | -0.55 | -7.64% | 173 | 10,532 | 27.78% |
| AAPL241220C00235000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 8.14 | 8.25 | 8.55 | -1.51 | -15.65% | 246 | 10,926 | 27.27% |
| AAPL250117C00235000 | 2024-07-26 3:12PM EDT | 2025-01-17 | 9.30 | 9.55 | 9.70 | -0.60 | -6.06% | 352 | 22,996 | 27.01% |
| AAPL250321C00235000 | 2024-07-26 3:54PM EDT | 2025-03-21 | 12.50 | 12.60 | 12.95 | -1.30 | -9.42% | 61 | 7,348 | 27.95% |
| AAPL250620C00235000 | 2024-07-26 3:53PM EDT | 2025-06-20 | 16.77 | 16.75 | 17.10 | -1.48 | -8.11% | 118 | 10,241 | 28.88% |
| AAPL250919C00235000 | 2024-07-26 11:05AM EDT | 2025-09-19 | 20.77 | 20.45 | 20.80 | -1.31 | -5.93% | 31 | 1,406 | 29.55% |
| AAPL251219C00235000 | 2024-07-25 10:05AM EDT | 2025-12-19 | 23.75 | 23.90 | 24.35 | +0.25 | +1.06% | 1 | 1,775 | 30.24% |
| AAPL260116C00235000 | 2024-07-26 10:42AM EDT | 2026-01-16 | 24.65 | 24.70 | 25.45 | -1.65 | -6.27% | 9 | 3,949 | 30.48% |
| AAPL260618C00235000 | 2024-07-26 12:10PM EDT | 2026-06-18 | 30.75 | 29.45 | 30.55 | -0.25 | -0.81% | 1 | 1,182 | 31.16% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00235000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 17.62 | 16.45 | 17.80 | +1.78 | +11.24% | 208 | 1,811 | 44.70% |
| AAPL240809P00235000 | 2024-07-26 3:05PM EDT | 2024-08-09 | 17.35 | 16.90 | 18.65 | +0.83 | +5.02% | 139 | 501 | 40.19% |
| AAPL240816P00235000 | 2024-07-26 1:43PM EDT | 2024-08-16 | 17.55 | 17.25 | 18.15 | -0.45 | -2.50% | 43 | 7,295 | 28.93% |
| AAPL240823P00235000 | 2024-07-26 10:50AM EDT | 2024-08-23 | 18.40 | 17.20 | 18.65 | +2.31 | +14.36% | 22 | 407 | 28.42% |
| AAPL240830P00235000 | 2024-07-26 12:25PM EDT | 2024-08-30 | 17.54 | 17.50 | 19.00 | -1.16 | -6.20% | 14 | 166 | 27.34% |
| AAPL240920P00235000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 18.84 | 18.50 | 19.20 | +0.04 | +0.21% | 72 | 1,882 | 22.45% |
| AAPL241018P00235000 | 2024-07-26 12:57PM EDT | 2024-10-18 | 19.50 | 19.00 | 20.00 | +1.44 | +7.97% | 51 | 1,936 | 20.88% |
| AAPL241115P00235000 | 2024-07-26 3:54PM EDT | 2024-11-15 | 21.50 | 20.40 | 21.60 | +1.05 | +5.13% | 20 | 693 | 22.12% |
| AAPL241220P00235000 | 2024-07-25 12:44PM EDT | 2024-12-20 | 21.61 | 21.15 | 22.00 | +1.51 | +7.51% | 5 | 1,779 | 20.15% |
| AAPL250117P00235000 | 2024-07-26 1:26PM EDT | 2025-01-17 | 21.50 | 21.55 | 22.80 | +0.80 | +3.86% | 422 | 1,295 | 19.97% |
| AAPL250321P00235000 | 2024-07-26 3:20PM EDT | 2025-03-21 | 24.23 | 23.15 | 24.45 | +1.50 | +6.60% | 20 | 658 | 19.72% |
| AAPL250620P00235000 | 2024-07-26 2:13PM EDT | 2025-06-20 | 25.40 | 25.25 | 26.00 | -0.65 | -2.50% | 88 | 346 | 18.78% |
| AAPL250919P00235000 | 2024-07-24 2:42PM EDT | 2025-09-19 | 27.80 | 27.15 | 27.80 | 0.00 | - | 103 | 197 | 18.64% |
| AAPL251219P00235000 | 2024-07-25 2:12PM EDT | 2025-12-19 | 28.35 | 28.70 | 29.25 | 0.00 | - | 87 | 495 | 18.36% |
| AAPL260116P00235000 | 2024-07-26 1:34PM EDT | 2026-01-16 | 28.93 | 28.85 | 29.80 | -0.27 | -0.92% | 1 | 228 | 18.42% |
| AAPL260618P00235000 | 2024-07-25 2:15PM EDT | 2026-06-18 | 30.90 | 31.10 | 32.25 | 0.00 | - | 10 | 109 | 18.34% |
© 2024 Yahoo. All rights reserved.