Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00120000 | 2024-07-19 2:51PM EDT | 2024-08-16 | 104.61 | 97.85 | 98.90 | 0.00 | - | 7 | 62 | 124.81% |
| AAPL240823C00120000 | 2024-07-16 12:17PM EDT | 2024-08-23 | 113.70 | 97.65 | 100.05 | 0.00 | - | - | 30 | 123.29% |
| AAPL240920C00120000 | 2024-07-24 3:46PM EDT | 2024-09-20 | 99.30 | 98.30 | 99.45 | 0.00 | - | 7 | 678 | 87.65% |
| AAPL241018C00120000 | 2024-07-24 9:37AM EDT | 2024-10-18 | 104.17 | 98.85 | 100.15 | 0.00 | - | 10 | 101 | 79.52% |
| AAPL241115C00120000 | 2024-07-22 12:42PM EDT | 2024-11-15 | 105.80 | 98.25 | 101.45 | 0.00 | - | 1 | 30 | 72.07% |
| AAPL241220C00120000 | 2024-07-18 10:23AM EDT | 2024-12-20 | 111.00 | 99.70 | 101.15 | 0.00 | - | 1 | 291 | 66.99% |
| AAPL250117C00120000 | 2024-07-25 12:44PM EDT | 2025-01-17 | 100.25 | 100.40 | 102.05 | -3.25 | -3.14% | 10 | 7,812 | 65.98% |
| AAPL250321C00120000 | 2024-06-27 12:02PM EDT | 2025-03-21 | 98.04 | 100.25 | 103.45 | 0.00 | - | 1 | 96 | 59.35% |
| AAPL250620C00120000 | 2024-07-18 10:18AM EDT | 2025-06-20 | 113.50 | 102.55 | 103.90 | 0.00 | - | 1 | 1,211 | 55.18% |
| AAPL250919C00120000 | 2024-07-17 9:45AM EDT | 2025-09-19 | 115.19 | 103.75 | 105.15 | 0.00 | - | 3 | 683 | 52.20% |
| AAPL251219C00120000 | 2024-07-19 12:18PM EDT | 2025-12-19 | 112.35 | 105.05 | 106.40 | 0.00 | - | 10 | 562 | 50.29% |
| AAPL260116C00120000 | 2024-07-16 2:23PM EDT | 2026-01-16 | 105.28 | 105.35 | 107.05 | -16.77 | -13.74% | 1 | 609 | 50.00% |
| AAPL260618C00120000 | 2024-07-19 2:01PM EDT | 2026-06-18 | 115.00 | 106.70 | 109.90 | 0.00 | - | 34 | 373 | 50.80% |
| AAPL261218C00120000 | 2024-07-25 2:42PM EDT | 2026-12-18 | 114.25 | 108.50 | 112.30 | 0.00 | - | 1 | 1,224 | 48.77% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00120000 | 2024-07-17 11:55AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 134.38% |
| AAPL240816P00120000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 20 | 793 | 89.84% |
| AAPL240830P00120000 | 2024-07-18 9:57AM EDT | 2024-08-30 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 81.25% |
| AAPL240920P00120000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 86 | 12,031 | 60.74% |
| AAPL241018P00120000 | 2024-07-25 10:22AM EDT | 2024-10-18 | 0.09 | 0.06 | 0.11 | 0.00 | - | 4 | 366 | 50.39% |
| AAPL241115P00120000 | 2024-07-24 1:40PM EDT | 2024-11-15 | 0.09 | 0.08 | 0.13 | 0.00 | - | 8 | 642 | 45.90% |
| AAPL241220P00120000 | 2024-07-25 12:12PM EDT | 2024-12-20 | 0.13 | 0.12 | 0.17 | 0.00 | - | 31 | 5,938 | 41.50% |
| AAPL250117P00120000 | 2024-07-26 1:29PM EDT | 2025-01-17 | 0.15 | 0.11 | 0.19 | -0.01 | -6.25% | 5 | 13,876 | 38.57% |
| AAPL250321P00120000 | 2024-07-26 10:46AM EDT | 2025-03-21 | 0.25 | 0.24 | 0.31 | +0.05 | +25.00% | 1 | 1,916 | 35.45% |
| AAPL250620P00120000 | 2024-07-25 12:18PM EDT | 2025-06-20 | 0.50 | 0.45 | 0.54 | +0.04 | +8.70% | 6 | 2,387 | 32.94% |
| AAPL250919P00120000 | 2024-07-25 11:47AM EDT | 2025-09-19 | 0.73 | 0.70 | 0.84 | 0.00 | - | 1 | 575 | 31.51% |
| AAPL251219P00120000 | 2024-07-24 11:22AM EDT | 2025-12-19 | 1.01 | 1.04 | 1.14 | 0.00 | - | 10 | 4,031 | 30.30% |
| AAPL260116P00120000 | 2024-07-26 2:51PM EDT | 2026-01-16 | 1.14 | 1.08 | 1.26 | 0.00 | - | 93 | 1,776 | 30.10% |
| AAPL260618P00120000 | 2024-07-25 12:49PM EDT | 2026-06-18 | 1.70 | 1.60 | 1.91 | 0.00 | - | 9 | 1,200 | 29.08% |
| AAPL261218P00120000 | 2024-07-26 9:30AM EDT | 2026-12-18 | 2.54 | 2.08 | 2.68 | +0.09 | +3.67% | 1 | 708 | 28.06% |
© 2024 Yahoo. All rights reserved.