Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240809C00130000 | 2024-07-10 10:23AM EDT | 2024-08-09 | 101.85 | 87.70 | 88.85 | 0.00 | - | - | 1 | 128.81% |
| AAPL240816C00130000 | 2024-07-25 10:09AM EDT | 2024-08-16 | 85.07 | 86.95 | 88.90 | 0.00 | - | 20 | 312 | 127.05% |
| AAPL240920C00130000 | 2024-07-15 11:07AM EDT | 2024-09-20 | 106.92 | 88.50 | 90.05 | 0.00 | - | 1 | 540 | 83.30% |
| AAPL241018C00130000 | 2024-07-25 10:24AM EDT | 2024-10-18 | 87.37 | 89.00 | 90.30 | 0.00 | - | 10 | 508 | 71.88% |
| AAPL241115C00130000 | 2024-07-19 12:22PM EDT | 2024-11-15 | 96.32 | 89.55 | 91.45 | 0.00 | - | 11 | 449 | 68.65% |
| AAPL241220C00130000 | 2024-07-17 2:05PM EDT | 2024-12-20 | 101.59 | 89.55 | 92.00 | 0.00 | - | 1 | 289 | 61.54% |
| AAPL250117C00130000 | 2024-07-19 10:43AM EDT | 2025-01-17 | 98.35 | 90.60 | 92.00 | 0.00 | - | 17 | 7,255 | 59.06% |
| AAPL250321C00130000 | 2024-07-26 2:59PM EDT | 2025-03-21 | 92.00 | 91.80 | 93.05 | -7.30 | -7.35% | 1 | 504 | 55.05% |
| AAPL250620C00130000 | 2024-07-22 10:50AM EDT | 2025-06-20 | 102.28 | 93.10 | 94.60 | 0.00 | - | 4 | 676 | 51.08% |
| AAPL250919C00130000 | 2024-07-18 9:45AM EDT | 2025-09-19 | 106.20 | 94.60 | 96.30 | 0.00 | - | 1 | 69 | 51.02% |
| AAPL251219C00130000 | 2024-07-25 10:38AM EDT | 2025-12-19 | 95.37 | 96.10 | 97.50 | 0.00 | - | 9 | 460 | 48.65% |
| AAPL260116C00130000 | 2024-07-25 10:08AM EDT | 2026-01-16 | 93.65 | 96.45 | 98.20 | 0.00 | - | 6 | 776 | 48.69% |
| AAPL260618C00130000 | 2024-07-25 10:33AM EDT | 2026-06-18 | 99.91 | 98.15 | 101.15 | +2.06 | +2.11% | 2 | 309 | 47.69% |
| AAPL261218C00130000 | 2024-07-25 3:17PM EDT | 2026-12-18 | 103.90 | 100.40 | 104.20 | 0.00 | - | 6 | 1,408 | 46.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00130000 | 2024-07-25 10:10AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 115.63% |
| AAPL240816P00130000 | 2024-07-26 11:10AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 535 | 1,919 | 77.34% |
| AAPL240823P00130000 | 2024-07-24 1:07PM EDT | 2024-08-23 | 0.04 | 0.00 | 0.06 | 0.00 | - | 381 | 381 | 68.36% |
| AAPL240920P00130000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 1,953 | 8,162 | 55.08% |
| AAPL241018P00130000 | 2024-07-25 10:09AM EDT | 2024-10-18 | 0.11 | 0.10 | 0.14 | 0.00 | - | 10 | 2,700 | 46.97% |
| AAPL241115P00130000 | 2024-07-25 11:48AM EDT | 2024-11-15 | 0.15 | 0.15 | 0.19 | 0.00 | - | 26 | 1,599 | 42.33% |
| AAPL241220P00130000 | 2024-07-26 1:00PM EDT | 2024-12-20 | 0.20 | 0.20 | 0.24 | 0.00 | - | 3 | 6,184 | 38.18% |
| AAPL250117P00130000 | 2024-07-26 1:12PM EDT | 2025-01-17 | 0.21 | 0.17 | 0.26 | -0.01 | -4.55% | 57 | 19,709 | 35.40% |
| AAPL250321P00130000 | 2024-07-25 3:57PM EDT | 2025-03-21 | 0.42 | 0.37 | 0.44 | 0.00 | - | 9 | 5,086 | 32.96% |
| AAPL250620P00130000 | 2024-07-25 1:20PM EDT | 2025-06-20 | 0.68 | 0.70 | 0.77 | 0.00 | - | 7 | 4,270 | 30.91% |
| AAPL250919P00130000 | 2024-07-24 2:17PM EDT | 2025-09-19 | 1.05 | 1.05 | 1.16 | -0.07 | -6.25% | 2 | 434 | 29.64% |
| AAPL251219P00130000 | 2024-07-24 12:05PM EDT | 2025-12-19 | 1.68 | 1.46 | 1.60 | 0.00 | - | 2 | 2,778 | 28.80% |
| AAPL260116P00130000 | 2024-07-26 2:51PM EDT | 2026-01-16 | 1.64 | 1.56 | 1.76 | +0.06 | +3.80% | 5 | 1,673 | 28.66% |
| AAPL260618P00130000 | 2024-07-25 1:12PM EDT | 2026-06-18 | 2.54 | 2.25 | 2.58 | +0.21 | +9.01% | 4 | 430 | 27.75% |
| AAPL261218P00130000 | 2024-07-25 1:16PM EDT | 2026-12-18 | 3.20 | 2.90 | 3.45 | 0.00 | - | 1 | 922 | 26.67% |
© 2024 Yahoo. All rights reserved.