Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00050000 | 2024-06-13 3:47PM EDT | 2024-08-16 | 164.65 | 179.70 | 181.90 | 0.00 | - | 10 | 15 | 657.32% |
| AAPL240920C00050000 | 2024-07-18 9:40AM EDT | 2024-09-20 | 180.34 | 167.80 | 169.10 | 0.00 | - | 1 | 1,416 | 181.25% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 125.46 | 140.30 | 142.30 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241115C00050000 | 2024-06-28 1:39PM EDT | 2024-11-15 | 164.79 | 168.05 | 169.40 | 0.00 | - | 1 | 1 | 137.55% |
| AAPL241220C00050000 | 2024-07-15 3:35PM EDT | 2024-12-20 | 185.36 | 168.05 | 169.45 | 0.00 | - | 3 | 101 | 120.70% |
| AAPL250117C00050000 | 2024-07-26 2:32PM EDT | 2025-01-17 | 169.18 | 168.00 | 170.15 | -5.44 | -3.12% | 1 | 2,031 | 117.53% |
| AAPL250321C00050000 | 2024-07-26 2:32PM EDT | 2025-03-21 | 169.29 | 168.40 | 170.10 | -14.29 | -7.78% | 1 | 93 | 103.56% |
| AAPL250620C00050000 | 2024-07-19 1:00PM EDT | 2025-06-20 | 175.71 | 168.50 | 170.75 | 0.00 | - | 4 | 461 | 92.60% |
| AAPL250919C00050000 | 2024-07-17 9:30AM EDT | 2025-09-19 | 181.88 | 167.85 | 171.50 | 0.00 | - | 1 | 17 | 82.45% |
| AAPL251219C00050000 | 2024-07-19 1:33PM EDT | 2025-12-19 | 176.70 | 168.20 | 172.05 | 0.00 | - | 5 | 226 | 78.52% |
| AAPL260116C00050000 | 2024-07-18 9:42AM EDT | 2026-01-16 | 182.50 | 168.40 | 172.20 | 0.00 | - | 1 | 613 | 77.78% |
| AAPL260618C00050000 | 2024-07-17 9:30AM EDT | 2026-06-18 | 182.63 | 168.80 | 172.65 | 0.00 | - | 1 | 144 | 71.30% |
| AAPL261218C00050000 | 2024-07-25 2:01PM EDT | 2026-12-18 | 173.99 | 169.30 | 173.10 | 0.00 | - | 1 | 1,312 | 65.87% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816P00050000 | 2024-07-22 9:30AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 193.75% |
| AAPL240920P00050000 | 2024-05-06 2:53PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 1,327 | 118.75% |
| AAPL241018P00050000 | 2024-07-05 11:45AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 121.68% |
| AAPL241115P00050000 | 2024-07-12 9:30AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 451 | 79.69% |
| AAPL241220P00050000 | 2024-07-17 12:42PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,697 | 68.75% |
| AAPL250117P00050000 | 2024-07-26 9:30AM EDT | 2025-01-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6,297 | 67.19% |
| AAPL250321P00050000 | 2024-07-24 12:49PM EDT | 2025-03-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 346 | 602 | 63.28% |
| AAPL250620P00050000 | 2024-07-24 12:49PM EDT | 2025-06-20 | 0.04 | 0.02 | 0.11 | 0.00 | - | 2 | 2,068 | 58.01% |
| AAPL250919P00050000 | 2024-07-03 12:33PM EDT | 2025-09-19 | 0.01 | 0.03 | 0.14 | 0.00 | - | 1 | 550 | 52.93% |
| AAPL251219P00050000 | 2024-07-18 3:52PM EDT | 2025-12-19 | 0.06 | 0.06 | 0.11 | 0.00 | - | 416 | 2,881 | 49.32% |
| AAPL260116P00050000 | 2024-07-26 10:59AM EDT | 2026-01-16 | 0.08 | 0.07 | 0.12 | 0.00 | - | 8 | 1,021 | 48.54% |
| AAPL260618P00050000 | 2024-07-18 9:52AM EDT | 2026-06-18 | 0.14 | 0.09 | 0.20 | 0.00 | - | 20 | 942 | 45.56% |
| AAPL261218P00050000 | 2024-07-19 12:58PM EDT | 2026-12-18 | 0.16 | 0.17 | 0.27 | 0.00 | - | 1 | 176 | 42.14% |
© 2024 Yahoo. All rights reserved.