Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00160000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 57.98 | 57.65 | 58.95 | -0.22 | -0.38% | 29 | 18 | 117.77% |
| AAPL240809C00160000 | 2024-07-23 1:37PM EDT | 2024-08-09 | 65.49 | 57.85 | 59.20 | 0.00 | - | 1 | 12 | 91.21% |
| AAPL240816C00160000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 58.00 | 57.80 | 59.10 | -2.57 | -4.24% | 53 | 913 | 72.51% |
| AAPL240823C00160000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 58.38 | 58.05 | 59.45 | -0.90 | -1.52% | 2 | 4 | 68.92% |
| AAPL240920C00160000 | 2024-07-26 1:07PM EDT | 2024-09-20 | 60.65 | 59.00 | 60.30 | +0.26 | +0.43% | 5 | 2,985 | 58.01% |
| AAPL241018C00160000 | 2024-07-24 9:36AM EDT | 2024-10-18 | 64.60 | 59.75 | 61.40 | 0.00 | - | 3 | 248 | 53.28% |
| AAPL241115C00160000 | 2024-07-25 2:54PM EDT | 2024-11-15 | 60.47 | 60.45 | 61.70 | -1.42 | -2.29% | 3 | 891 | 51.43% |
| AAPL241220C00160000 | 2024-07-25 10:22AM EDT | 2024-12-20 | 58.95 | 61.40 | 62.65 | 0.00 | - | 3 | 1,084 | 48.40% |
| AAPL250117C00160000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 63.05 | 62.15 | 63.40 | -1.95 | -3.00% | 136 | 10,440 | 46.74% |
| AAPL250321C00160000 | 2024-07-25 3:58PM EDT | 2025-03-21 | 64.25 | 63.85 | 65.00 | 0.00 | - | 6 | 2,731 | 44.15% |
| AAPL250620C00160000 | 2024-07-26 2:37PM EDT | 2025-06-20 | 67.01 | 66.35 | 67.40 | -1.19 | -1.74% | 5 | 3,117 | 42.37% |
| AAPL250919C00160000 | 2024-07-22 3:32PM EDT | 2025-09-19 | 75.40 | 68.70 | 69.65 | 0.00 | - | 9 | 342 | 41.26% |
| AAPL251219C00160000 | 2024-07-26 3:43PM EDT | 2025-12-19 | 71.40 | 71.00 | 71.90 | +0.44 | +0.62% | 11 | 1,320 | 40.68% |
| AAPL260116C00160000 | 2024-07-26 10:42AM EDT | 2026-01-16 | 71.90 | 71.60 | 72.85 | -5.84 | -7.51% | 18 | 514 | 40.93% |
| AAPL260618C00160000 | 2024-07-26 1:01PM EDT | 2026-06-18 | 76.90 | 75.05 | 76.00 | +3.38 | +4.60% | 6 | 908 | 39.91% |
| AAPL261218C00160000 | 2024-07-26 9:55AM EDT | 2026-12-18 | 78.45 | 78.20 | 80.25 | -3.05 | -3.74% | 1 | 431 | 39.91% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00160000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.03 | 0.01 | 0.05 | 0.00 | - | 101 | 203 | 85.16% |
| AAPL240809P00160000 | 2024-07-26 11:34AM EDT | 2024-08-09 | 0.06 | 0.02 | 0.06 | 0.00 | - | 25 | 558 | 62.11% |
| AAPL240816P00160000 | 2024-07-26 12:24PM EDT | 2024-08-16 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 10 | 6,751 | 55.86% |
| AAPL240823P00160000 | 2024-07-26 3:32PM EDT | 2024-08-23 | 0.10 | 0.04 | 0.13 | -0.02 | -16.67% | 14 | 10 | 50.88% |
| AAPL240830P00160000 | 2024-07-26 2:14PM EDT | 2024-08-30 | 0.13 | 0.12 | 0.22 | +0.01 | +8.33% | 11 | 25 | 49.12% |
| AAPL240920P00160000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 0.23 | 0.18 | 0.24 | -0.01 | -4.17% | 283 | 14,515 | 39.36% |
| AAPL241018P00160000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 0.33 | 0.32 | 0.37 | +0.01 | +3.13% | 149 | 3,506 | 34.50% |
| AAPL241115P00160000 | 2024-07-26 3:11PM EDT | 2024-11-15 | 0.55 | 0.55 | 0.58 | +0.01 | +1.85% | 5 | 2,730 | 32.42% |
| AAPL241220P00160000 | 2024-07-25 1:56PM EDT | 2024-12-20 | 0.76 | 0.73 | 0.78 | +0.02 | +2.70% | 1 | 8,151 | 30.02% |
| AAPL250117P00160000 | 2024-07-26 2:13PM EDT | 2025-01-17 | 0.86 | 0.86 | 0.93 | -0.09 | -9.47% | 6 | 27,232 | 28.55% |
| AAPL250321P00160000 | 2024-07-26 3:58PM EDT | 2025-03-21 | 1.49 | 1.43 | 1.51 | -0.02 | -1.32% | 25 | 3,800 | 27.37% |
| AAPL250620P00160000 | 2024-07-26 2:27PM EDT | 2025-06-20 | 2.35 | 2.34 | 2.46 | -0.07 | -2.89% | 5 | 6,857 | 26.47% |
| AAPL250919P00160000 | 2024-07-25 9:57AM EDT | 2025-09-19 | 3.65 | 3.25 | 3.40 | 0.00 | - | 8 | 785 | 25.79% |
| AAPL251219P00160000 | 2024-07-25 11:37AM EDT | 2025-12-19 | 4.39 | 4.20 | 4.45 | +0.09 | +2.09% | 2,500 | 7,994 | 25.52% |
| AAPL260116P00160000 | 2024-07-25 3:04PM EDT | 2026-01-16 | 4.42 | 4.30 | 4.65 | -0.11 | -2.43% | 2 | 3,236 | 25.22% |
| AAPL260618P00160000 | 2024-07-25 9:58AM EDT | 2026-06-18 | 6.49 | 5.70 | 6.10 | 0.00 | - | 7 | 7,916 | 24.53% |
| AAPL261218P00160000 | 2024-07-24 11:00AM EDT | 2026-12-18 | 7.60 | 7.00 | 7.80 | 0.00 | - | 1 | 713 | 24.01% |
© 2024 Yahoo. All rights reserved.