Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00090000 | 2024-07-17 3:54PM EDT | 2024-08-16 | 139.24 | 126.85 | 129.70 | 0.00 | - | 4 | 56 | 171.19% |
| AAPL240920C00090000 | 2024-07-17 9:37AM EDT | 2024-09-20 | 141.50 | 128.05 | 129.20 | 0.00 | - | 63 | 151 | 117.63% |
| AAPL241018C00090000 | 2024-07-25 10:39AM EDT | 2024-10-18 | 127.74 | 128.40 | 129.70 | 0.00 | - | 1 | 9 | 104.83% |
| AAPL241115C00090000 | 2024-07-25 10:39AM EDT | 2024-11-15 | 128.12 | 128.70 | 130.00 | 0.00 | - | - | - | 95.17% |
| AAPL241220C00090000 | 2024-05-21 10:10AM EDT | 2024-12-20 | 105.05 | 121.50 | 122.95 | 0.00 | - | 3 | 36 | 0.00% |
| AAPL250117C00090000 | 2024-07-24 3:00PM EDT | 2025-01-17 | 130.28 | 129.55 | 130.90 | 0.00 | - | 2 | 0 | 84.45% |
| AAPL250321C00090000 | 2024-07-11 12:12PM EDT | 2025-03-21 | 140.46 | 129.90 | 132.30 | 0.00 | - | 1 | 91 | 78.26% |
| AAPL250620C00090000 | 2024-07-16 1:24PM EDT | 2025-06-20 | 146.95 | 130.45 | 132.65 | 0.00 | - | 2 | 452 | 68.85% |
| AAPL250919C00090000 | 2024-07-18 9:44AM EDT | 2025-09-19 | 143.70 | 131.05 | 133.65 | 0.00 | - | 12 | 0 | 64.29% |
| AAPL251219C00090000 | 2024-07-12 9:30AM EDT | 2025-12-19 | 144.17 | 131.20 | 134.70 | 0.00 | - | 80 | 0 | 60.42% |
| AAPL260116C00090000 | 2024-07-10 9:53AM EDT | 2026-01-16 | 146.75 | 131.45 | 134.85 | 0.00 | - | 1 | 62 | 59.50% |
| AAPL260618C00090000 | 2024-07-26 3:03PM EDT | 2026-06-18 | 134.00 | 132.65 | 136.30 | -1.25 | -0.92% | 1 | 1,591 | 56.21% |
| AAPL261218C00090000 | 2024-07-24 2:54PM EDT | 2026-12-18 | 136.05 | 134.00 | 137.80 | 0.00 | - | 2 | 438 | 53.28% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816P00090000 | 2024-07-23 1:19PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 365 | 149.61% |
| AAPL240920P00090000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 151 | 581 | 76.95% |
| AAPL241018P00090000 | 2024-07-26 10:30AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 125 | 249 | 65.23% |
| AAPL241115P00090000 | 2024-07-15 1:46PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.20 | 0.00 | - | 11 | 0 | 64.36% |
| AAPL241220P00090000 | 2024-07-23 1:37PM EDT | 2024-12-20 | 0.03 | 0.04 | 0.09 | 0.00 | - | 1 | 3,002 | 53.32% |
| AAPL250117P00090000 | 2024-07-26 1:53PM EDT | 2025-01-17 | 0.06 | 0.04 | 0.14 | +0.01 | +20.00% | 100 | 0 | 50.59% |
| AAPL250321P00090000 | 2024-06-26 2:59PM EDT | 2025-03-21 | 0.06 | 0.06 | 0.13 | 0.00 | - | 10 | 42 | 45.31% |
| AAPL250620P00090000 | 2024-07-17 1:16PM EDT | 2025-06-20 | 0.14 | 0.14 | 0.23 | 0.00 | - | 5 | 386 | 41.41% |
| AAPL250919P00090000 | 2024-07-24 3:53PM EDT | 2025-09-19 | 0.25 | 0.20 | 0.32 | 0.00 | - | 2 | 641 | 38.38% |
| AAPL251219P00090000 | 2024-07-19 3:56PM EDT | 2025-12-19 | 0.33 | 0.31 | 0.44 | 0.00 | - | 9 | 2,976 | 36.48% |
| AAPL260116P00090000 | 2024-07-17 1:23PM EDT | 2026-01-16 | 0.33 | 0.31 | 0.49 | 0.00 | - | 5 | 886 | 36.11% |
| AAPL260618P00090000 | 2024-07-17 1:30PM EDT | 2026-06-18 | 0.56 | 0.48 | 0.79 | 0.00 | - | 5 | 549 | 34.47% |
| AAPL261218P00090000 | 2024-07-25 3:32PM EDT | 2026-12-18 | 0.87 | 0.75 | 1.26 | 0.00 | - | 22 | 503 | 33.41% |
© 2024 Yahoo. All rights reserved.