Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00095000 | 2024-06-21 3:55PM EDT | 2024-08-16 | 113.80 | 128.10 | 131.05 | 0.00 | - | 4 | 13 | 307.50% |
| AAPL240920C00095000 | 2024-07-17 9:38AM EDT | 2024-09-20 | 136.30 | 123.10 | 124.30 | 0.00 | - | 51 | 86 | 113.09% |
| AAPL241018C00095000 | 2024-07-25 12:47PM EDT | 2024-10-18 | 126.62 | 123.50 | 124.75 | 0.00 | - | 1 | 7 | 100.29% |
| AAPL241115C00095000 | 2024-06-06 9:30AM EDT | 2024-11-15 | 102.91 | 132.70 | 134.35 | 0.00 | - | 1 | 7 | 156.23% |
| AAPL241220C00095000 | 2024-06-12 12:21PM EDT | 2024-12-20 | 123.95 | 136.40 | 139.05 | 0.00 | - | 1 | 172 | 155.58% |
| AAPL250117C00095000 | 2024-07-10 1:29PM EDT | 2025-01-17 | 139.07 | 124.60 | 126.05 | 0.00 | - | 2 | 2,600 | 80.66% |
| AAPL250321C00095000 | 2024-07-10 9:30AM EDT | 2025-03-21 | 137.82 | 125.35 | 127.60 | 0.00 | - | 1 | 10 | 76.22% |
| AAPL250620C00095000 | 2024-07-15 3:50PM EDT | 2025-06-20 | 143.65 | 125.70 | 128.00 | 0.00 | - | 5 | 3,812 | 66.57% |
| AAPL250919C00095000 | 2024-07-18 10:33AM EDT | 2025-09-19 | 137.20 | 126.35 | 129.25 | 0.00 | - | 1 | 16 | 62.58% |
| AAPL251219C00095000 | 2024-06-21 1:36PM EDT | 2025-12-19 | 121.17 | 132.50 | 137.50 | 0.00 | - | 10 | 44 | 76.84% |
| AAPL260116C00095000 | 2024-07-26 1:04PM EDT | 2026-01-16 | 130.00 | 126.90 | 130.10 | -16.68 | -11.37% | 2 | 92 | 57.45% |
| AAPL260618C00095000 | 2024-07-16 12:41PM EDT | 2026-06-18 | 145.40 | 128.15 | 131.70 | 0.00 | - | 204 | 176 | 54.42% |
| AAPL261218C00095000 | 2024-07-19 10:13AM EDT | 2026-12-18 | 140.35 | 129.65 | 133.45 | 0.00 | - | 2 | 90 | 51.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816P00095000 | 2024-07-26 2:47PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 165 | 106.25% |
| AAPL240920P00095000 | 2024-06-26 2:51PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 704 | 75.00% |
| AAPL241018P00095000 | 2024-07-19 11:42AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.06 | 0.00 | - | 60 | 79 | 61.33% |
| AAPL241115P00095000 | 2024-07-15 1:48PM EDT | 2024-11-15 | 0.03 | 0.01 | 0.19 | 0.00 | - | 10 | 160 | 60.35% |
| AAPL241220P00095000 | 2024-07-17 2:11PM EDT | 2024-12-20 | 0.04 | 0.04 | 0.14 | 0.00 | - | 20 | 1,095 | 52.05% |
| AAPL250117P00095000 | 2024-07-19 11:35AM EDT | 2025-01-17 | 0.05 | 0.04 | 0.12 | 0.00 | - | 41 | 5,448 | 49.32% |
| AAPL250321P00095000 | 2024-07-24 3:49PM EDT | 2025-03-21 | 0.12 | 0.09 | 0.12 | 0.00 | - | 5 | 972 | 42.29% |
| AAPL250620P00095000 | 2024-07-17 1:16PM EDT | 2025-06-20 | 0.16 | 0.17 | 0.26 | 0.00 | - | 5 | 901 | 39.75% |
| AAPL250919P00095000 | 2024-07-24 3:53PM EDT | 2025-09-19 | 0.30 | 0.23 | 0.40 | 0.00 | - | 2 | 43 | 37.40% |
| AAPL251219P00095000 | 2024-07-17 1:20PM EDT | 2025-12-19 | 0.37 | 0.37 | 0.50 | 0.00 | - | 5 | 1,250 | 35.11% |
| AAPL260116P00095000 | 2024-07-17 1:23PM EDT | 2026-01-16 | 0.41 | 0.39 | 0.57 | 0.00 | - | 7 | 2,088 | 34.91% |
| AAPL260618P00095000 | 2024-07-17 1:30PM EDT | 2026-06-18 | 0.71 | 0.56 | 0.97 | 0.00 | - | 5 | 136 | 33.78% |
| AAPL261218P00095000 | 2024-07-26 2:52PM EDT | 2026-12-18 | 1.07 | 0.84 | 1.15 | -0.03 | -2.73% | 8 | 1,347 | 31.02% |
© 2024 Yahoo. All rights reserved.