Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00115000 | 2024-07-01 10:19AM EDT | 115.00 | 100.06 | 102.55 | 103.70 | 0.00 | - | 4 | 4 | 201.56% |
| AAPL240802C00135000 | 2024-07-26 1:13PM EDT | 135.00 | 84.23 | 82.60 | 83.70 | -10.07 | -10.68% | 3 | 10 | 158.20% |
| AAPL240802C00140000 | 2024-07-24 3:20PM EDT | 140.00 | 78.20 | 77.60 | 78.90 | 0.00 | - | 3 | 2 | 156.84% |
| AAPL240802C00145000 | 2024-07-22 11:23AM EDT | 145.00 | 79.75 | 72.60 | 73.90 | 0.00 | - | 10 | 155 | 145.90% |
| AAPL240802C00150000 | 2024-07-26 3:13PM EDT | 150.00 | 68.36 | 67.65 | 69.45 | -4.01 | -5.54% | 12 | 111 | 152.64% |
| AAPL240802C00155000 | 2024-07-26 3:13PM EDT | 155.00 | 63.37 | 61.75 | 63.95 | -0.63 | -0.98% | 37 | 48 | 156.74% |
| AAPL240802C00160000 | 2024-07-26 3:59PM EDT | 160.00 | 57.98 | 57.65 | 58.95 | -0.22 | -0.38% | 29 | 18 | 117.77% |
| AAPL240802C00165000 | 2024-07-26 2:54PM EDT | 165.00 | 52.99 | 52.65 | 53.95 | -2.54 | -4.57% | 27 | 37 | 107.62% |
| AAPL240802C00170000 | 2024-07-26 2:30PM EDT | 170.00 | 48.36 | 47.65 | 49.00 | -2.16 | -4.28% | 18 | 158 | 99.02% |
| AAPL240802C00175000 | 2024-07-26 2:07PM EDT | 175.00 | 43.65 | 42.70 | 43.95 | -2.20 | -4.80% | 87 | 288 | 89.26% |
| AAPL240802C00180000 | 2024-07-26 2:48PM EDT | 180.00 | 37.91 | 37.70 | 39.05 | -0.39 | -1.02% | 270 | 406 | 81.54% |
| AAPL240802C00185000 | 2024-07-26 3:47PM EDT | 185.00 | 33.58 | 32.85 | 34.00 | +0.23 | +0.69% | 207 | 701 | 73.54% |
| AAPL240802C00190000 | 2024-07-26 3:19PM EDT | 190.00 | 28.56 | 27.85 | 29.25 | +0.34 | +1.20% | 602 | 698 | 67.29% |
| AAPL240802C00195000 | 2024-07-26 3:52PM EDT | 195.00 | 23.17 | 22.95 | 24.30 | -0.35 | -1.49% | 395 | 9,341 | 58.89% |
| AAPL240802C00197500 | 2024-07-26 3:47PM EDT | 197.50 | 21.15 | 20.35 | 21.90 | -2.20 | -9.42% | 270 | - | 53.71% |
| AAPL240802C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 18.75 | 18.55 | 19.25 | -0.15 | -0.79% | 967 | 9,326 | 53.49% |
| AAPL240802C00202500 | 2024-07-26 3:28PM EDT | 202.50 | 16.40 | 16.10 | 16.85 | -0.78 | -4.54% | 158 | - | 54.57% |
| AAPL240802C00205000 | 2024-07-26 3:57PM EDT | 205.00 | 13.93 | 14.00 | 14.35 | -0.72 | -4.91% | 649 | 3,879 | 48.46% |
| AAPL240802C00207500 | 2024-07-26 3:59PM EDT | 207.50 | 12.10 | 11.70 | 12.55 | -1.20 | -9.02% | 620 | 222 | 50.24% |
| AAPL240802C00210000 | 2024-07-26 3:59PM EDT | 210.00 | 10.15 | 9.90 | 10.55 | -0.24 | -2.31% | 1,309 | 2,069 | 48.30% |
| AAPL240802C00212500 | 2024-07-26 3:53PM EDT | 212.50 | 8.15 | 8.00 | 8.75 | -0.25 | -2.98% | 954 | 582 | 47.12% |
| AAPL240802C00215000 | 2024-07-26 3:59PM EDT | 215.00 | 6.57 | 6.65 | 7.05 | -0.33 | -4.78% | 2,308 | 4,766 | 45.51% |
| AAPL240802C00217500 | 2024-07-26 3:59PM EDT | 217.50 | 5.34 | 5.25 | 5.40 | -0.11 | -2.02% | 5,432 | 1,784 | 42.96% |
| AAPL240802C00220000 | 2024-07-26 3:59PM EDT | 220.00 | 4.10 | 4.00 | 4.20 | -0.10 | -2.38% | 21,735 | 17,792 | 42.63% |
| AAPL240802C00222500 | 2024-07-26 3:59PM EDT | 222.50 | 3.01 | 2.94 | 3.10 | -0.19 | -5.94% | 5,834 | 3,905 | 41.50% |
| AAPL240802C00225000 | 2024-07-26 3:59PM EDT | 225.00 | 2.13 | 2.10 | 2.20 | -0.20 | -8.58% | 12,924 | 9,160 | 40.41% |
| AAPL240802C00227500 | 2024-07-26 3:59PM EDT | 227.50 | 1.48 | 1.43 | 1.53 | -0.22 | -12.94% | 7,028 | 6,173 | 39.75% |
| AAPL240802C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 0.95 | 0.95 | 1.06 | -0.26 | -21.49% | 11,381 | 29,066 | 39.58% |
| AAPL240802C00232500 | 2024-07-26 3:59PM EDT | 232.50 | 0.63 | 0.60 | 0.73 | -0.20 | -24.10% | 2,119 | 3,112 | 39.67% |
| AAPL240802C00235000 | 2024-07-26 3:59PM EDT | 235.00 | 0.40 | 0.38 | 0.43 | -0.14 | -25.93% | 8,494 | 14,220 | 38.48% |
| AAPL240802C00237500 | 2024-07-26 3:47PM EDT | 237.50 | 0.25 | 0.24 | 0.29 | -0.12 | -32.43% | 2,658 | 2,345 | 38.92% |
| AAPL240802C00240000 | 2024-07-26 3:59PM EDT | 240.00 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 4,367 | 9,721 | 38.48% |
| AAPL240802C00242500 | 2024-07-26 3:58PM EDT | 242.50 | 0.11 | 0.10 | 0.15 | -0.07 | -38.89% | 1,072 | 3,513 | 40.92% |
| AAPL240802C00245000 | 2024-07-26 3:59PM EDT | 245.00 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 3,690 | 28,030 | 40.63% |
| AAPL240802C00247500 | 2024-07-26 3:59PM EDT | 247.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 455 | 1,180 | 41.21% |
| AAPL240802C00250000 | 2024-07-26 3:57PM EDT | 250.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,723 | 14,085 | 42.97% |
| AAPL240802C00252500 | 2024-07-26 3:58PM EDT | 252.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 848 | 2,191 | 44.34% |
| AAPL240802C00255000 | 2024-07-26 3:39PM EDT | 255.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 417 | 1,636 | 45.31% |
| AAPL240802C00257500 | 2024-07-26 3:13PM EDT | 257.50 | 0.03 | 0.02 | 0.12 | -0.01 | -25.00% | 68 | 607 | 53.13% |
| AAPL240802C00260000 | 2024-07-26 3:49PM EDT | 260.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 380 | 2,427 | 50.39% |
| AAPL240802C00265000 | 2024-07-26 2:18PM EDT | 265.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 19 | 1,212 | 52.73% |
| AAPL240802C00270000 | 2024-07-26 3:00PM EDT | 270.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 38 | 1,696 | 59.77% |
| AAPL240802C00275000 | 2024-07-26 9:58AM EDT | 275.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 100 | 909 | 74.41% |
| AAPL240802C00280000 | 2024-07-26 3:32PM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 77 | 20,967 | 64.06% |
| AAPL240802C00285000 | 2024-07-26 3:25PM EDT | 285.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 461 | 1,270 | 85.16% |
| AAPL240802C00290000 | 2024-07-26 1:03PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 416 | 65.63% |
| AAPL240802C00295000 | 2024-07-25 9:53AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 549 | 68.75% |
| AAPL240802C00300000 | 2024-07-26 1:03PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 759 | 71.88% |
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 | 0.07 | 0.00 | - | - | 1 | 203.13% |
| AAPL240802P00105000 | 2024-07-24 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| AAPL240802P00110000 | 2024-07-25 10:08AM EDT | 110.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| AAPL240802P00115000 | 2024-07-25 10:59AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 520 | 143.75% |
| AAPL240802P00120000 | 2024-07-17 11:55AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 134.38% |
| AAPL240802P00125000 | 2024-07-17 9:48AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 125.00% |
| AAPL240802P00130000 | 2024-07-25 10:10AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 115.63% |
| AAPL240802P00135000 | 2024-07-25 9:30AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 372 | 109.38% |
| AAPL240802P00140000 | 2024-07-24 3:00PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 55 | 100.00% |
| AAPL240802P00145000 | 2024-07-26 3:46PM EDT | 145.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 31 | 4 | 127.34% |
| AAPL240802P00150000 | 2024-07-26 12:59PM EDT | 150.00 | 0.02 | 0.00 | 0.42 | +0.01 | +100.00% | 66 | 38 | 128.71% |
| AAPL240802P00155000 | 2024-07-26 3:21PM EDT | 155.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 9 | 151 | 108.98% |
| AAPL240802P00160000 | 2024-07-26 3:57PM EDT | 160.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 101 | 203 | 85.16% |
| AAPL240802P00165000 | 2024-07-26 2:33PM EDT | 165.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 267 | 1,900 | 75.78% |
| AAPL240802P00170000 | 2024-07-26 2:20PM EDT | 170.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 42 | 1,214 | 73.05% |
| AAPL240802P00175000 | 2024-07-26 2:36PM EDT | 175.00 | 0.05 | 0.04 | 0.15 | -0.01 | -16.67% | 82 | 554 | 72.07% |
| AAPL240802P00180000 | 2024-07-26 3:49PM EDT | 180.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 451 | 1,941 | 60.16% |
| AAPL240802P00185000 | 2024-07-26 3:58PM EDT | 185.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 949 | 946 | 55.86% |
| AAPL240802P00190000 | 2024-07-26 3:44PM EDT | 190.00 | 0.14 | 0.13 | 0.16 | -0.11 | -44.00% | 613 | 1,429 | 51.17% |
| AAPL240802P00195000 | 2024-07-26 3:59PM EDT | 195.00 | 0.25 | 0.21 | 0.25 | -0.13 | -34.21% | 2,416 | 1,319 | 47.41% |
| AAPL240802P00197500 | 2024-07-26 3:59PM EDT | 197.50 | 0.34 | 0.26 | 0.37 | -0.17 | -33.33% | 5,264 | - | 46.63% |
| AAPL240802P00200000 | 2024-07-26 3:59PM EDT | 200.00 | 0.46 | 0.40 | 0.47 | -0.23 | -33.33% | 5,438 | 7,035 | 44.34% |
| AAPL240802P00202500 | 2024-07-26 3:59PM EDT | 202.50 | 0.68 | 0.53 | 0.73 | -0.14 | -17.07% | 831 | - | 44.41% |
| AAPL240802P00205000 | 2024-07-26 3:59PM EDT | 205.00 | 0.95 | 0.85 | 0.98 | -0.33 | -25.78% | 3,270 | 9,202 | 42.85% |
| AAPL240802P00207500 | 2024-07-26 3:59PM EDT | 207.50 | 1.30 | 1.25 | 1.41 | -0.32 | -19.75% | 2,173 | 1,801 | 42.48% |
| AAPL240802P00210000 | 2024-07-26 3:59PM EDT | 210.00 | 1.92 | 1.71 | 1.92 | -0.38 | -16.52% | 7,951 | 6,930 | 41.52% |
| AAPL240802P00212500 | 2024-07-26 3:59PM EDT | 212.50 | 2.56 | 2.46 | 2.70 | -0.42 | -14.09% | 4,081 | 2,193 | 41.71% |
| AAPL240802P00215000 | 2024-07-26 3:59PM EDT | 215.00 | 3.43 | 3.40 | 3.60 | -0.57 | -14.25% | 6,177 | 6,321 | 41.31% |
| AAPL240802P00217500 | 2024-07-26 3:59PM EDT | 217.50 | 4.53 | 4.30 | 4.70 | -0.62 | -12.04% | 4,335 | 2,412 | 40.97% |
| AAPL240802P00220000 | 2024-07-26 3:59PM EDT | 220.00 | 5.80 | 5.55 | 5.95 | -0.60 | -9.37% | 3,719 | 7,291 | 40.20% |
| AAPL240802P00222500 | 2024-07-26 3:56PM EDT | 222.50 | 7.20 | 6.75 | 7.55 | -0.70 | -8.86% | 1,895 | 2,467 | 40.71% |
| AAPL240802P00225000 | 2024-07-26 3:54PM EDT | 225.00 | 8.87 | 8.40 | 9.20 | -0.58 | -6.14% | 1,625 | 7,806 | 40.02% |
| AAPL240802P00227500 | 2024-07-26 3:34PM EDT | 227.50 | 11.28 | 10.20 | 11.05 | +0.22 | +1.99% | 337 | 2,477 | 39.53% |
| AAPL240802P00230000 | 2024-07-26 3:54PM EDT | 230.00 | 13.35 | 12.35 | 13.05 | +0.26 | +1.99% | 575 | 6,804 | 38.92% |
| AAPL240802P00232500 | 2024-07-26 3:53PM EDT | 232.50 | 15.33 | 14.45 | 15.15 | +1.48 | +10.69% | 391 | 482 | 37.70% |
| AAPL240802P00235000 | 2024-07-26 3:59PM EDT | 235.00 | 17.62 | 16.45 | 17.80 | +1.78 | +11.24% | 208 | 1,811 | 44.70% |
| AAPL240802P00237500 | 2024-07-26 2:02PM EDT | 237.50 | 19.52 | 18.90 | 20.25 | +1.71 | +9.60% | 21 | 170 | 48.19% |
| AAPL240802P00240000 | 2024-07-26 3:59PM EDT | 240.00 | 22.35 | 20.80 | 23.25 | +0.96 | +4.49% | 44 | 496 | 60.82% |
| AAPL240802P00242500 | 2024-07-25 11:23AM EDT | 242.50 | 23.68 | 23.15 | 25.85 | 0.00 | - | 1 | 17 | 66.80% |
| AAPL240802P00245000 | 2024-07-26 12:06PM EDT | 245.00 | 26.12 | 25.65 | 28.35 | +1.77 | +7.27% | 2 | 0 | 71.14% |
| AAPL240802P00247500 | 2024-07-24 11:04AM EDT | 247.50 | 28.60 | 28.15 | 30.85 | 0.00 | - | 5 | 0 | 75.37% |
| AAPL240802P00250000 | 2024-07-26 2:27PM EDT | 250.00 | 31.65 | 30.75 | 33.30 | -3.25 | -9.31% | 222 | 2 | 78.66% |
| AAPL240802P00252500 | 2024-07-24 11:04AM EDT | 252.50 | 33.59 | 33.15 | 35.85 | 0.00 | - | 5 | 0 | 83.55% |
| AAPL240802P00255000 | 2024-07-26 10:22AM EDT | 255.00 | 37.95 | 35.65 | 38.35 | +2.30 | +6.45% | 2 | 0 | 87.48% |
| AAPL240802P00257500 | 2024-07-25 3:36PM EDT | 257.50 | 38.17 | 38.15 | 40.85 | 0.00 | - | - | - | 91.31% |
| AAPL240802P00260000 | 2024-07-24 9:30AM EDT | 260.00 | 36.04 | 40.65 | 43.30 | 0.00 | - | 10 | 0 | 94.14% |
| AAPL240802P00265000 | 2024-07-25 3:36PM EDT | 265.00 | 45.65 | 45.65 | 48.40 | 0.00 | - | 1 | 0 | 103.39% |
| AAPL240802P00270000 | 2024-07-25 3:36PM EDT | 270.00 | 50.67 | 50.65 | 53.30 | 0.00 | - | 1 | 0 | 108.45% |
© 2024 Yahoo. All rights reserved.