Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00145000 | 2024-06-17 11:36AM EDT | 145.00 | 72.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240802C00160000 | 2024-06-14 3:55PM EDT | 160.00 | 53.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240802C00175000 | 2024-06-26 10:19AM EDT | 175.00 | 38.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240802C00180000 | 2024-06-26 3:59PM EDT | 180.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240802C00185000 | 2024-06-26 10:04AM EDT | 185.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240802C00190000 | 2024-06-26 2:38PM EDT | 190.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240802C00195000 | 2024-06-26 2:08PM EDT | 195.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL240802C00200000 | 2024-06-26 3:44PM EDT | 200.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AAPL240802C00205000 | 2024-06-26 3:46PM EDT | 205.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL240802C00210000 | 2024-06-26 3:55PM EDT | 210.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1,096 | 0 | 0.00% |
| AAPL240802C00215000 | 2024-06-26 3:59PM EDT | 215.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 0.78% |
| AAPL240802C00220000 | 2024-06-26 3:59PM EDT | 220.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2,878 | 0 | 3.13% |
| AAPL240802C00225000 | 2024-06-26 3:56PM EDT | 225.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 3.13% |
| AAPL240802C00230000 | 2024-06-26 3:57PM EDT | 230.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1,461 | 0 | 6.25% |
| AAPL240802C00235000 | 2024-06-26 3:57PM EDT | 235.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| AAPL240802C00240000 | 2024-06-26 3:57PM EDT | 240.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| AAPL240802C00245000 | 2024-06-26 2:34PM EDT | 245.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| AAPL240802C00250000 | 2024-06-26 3:59PM EDT | 250.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AAPL240802C00255000 | 2024-06-26 3:54PM EDT | 255.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| AAPL240802C00260000 | 2024-06-26 3:19PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AAPL240802C00265000 | 2024-06-26 2:29PM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240802C00270000 | 2024-06-26 2:33PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240802C00275000 | 2024-06-26 2:06PM EDT | 275.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240802C00280000 | 2024-06-21 12:55PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240802C00285000 | 2024-06-26 2:13PM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00100000 | 2024-06-17 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240802P00120000 | 2024-06-17 10:31AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240802P00135000 | 2024-06-24 9:54AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240802P00145000 | 2024-06-26 11:52AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240802P00150000 | 2024-06-17 10:23AM EDT | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240802P00160000 | 2024-06-17 1:32PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240802P00165000 | 2024-06-26 10:57AM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240802P00170000 | 2024-06-26 3:50PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240802P00175000 | 2024-06-26 3:52PM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAPL240802P00180000 | 2024-06-26 3:33PM EDT | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 12.50% |
| AAPL240802P00185000 | 2024-06-26 3:57PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| AAPL240802P00190000 | 2024-06-26 3:26PM EDT | 190.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AAPL240802P00195000 | 2024-06-26 3:58PM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| AAPL240802P00200000 | 2024-06-26 3:59PM EDT | 200.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 6.25% |
| AAPL240802P00205000 | 2024-06-26 3:52PM EDT | 205.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 3.13% |
| AAPL240802P00210000 | 2024-06-26 3:56PM EDT | 210.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 1.56% |
| AAPL240802P00215000 | 2024-06-26 3:52PM EDT | 215.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| AAPL240802P00220000 | 2024-06-26 2:49PM EDT | 220.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240802P00225000 | 2024-06-26 2:46PM EDT | 225.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240802P00230000 | 2024-06-26 9:31AM EDT | 230.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240802P00235000 | 2024-06-26 10:06AM EDT | 235.00 | 23.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240802P00240000 | 2024-06-24 12:50PM EDT | 240.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240802P00245000 | 2024-06-18 9:42AM EDT | 245.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.