Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00250000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,723 | 14,085 | 42.97% |
| AAPL240809C00250000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 982 | 14,619 | 34.38% |
| AAPL240816C00250000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.19 | -0.05 | -22.73% | 3,267 | 46,271 | 30.18% |
| AAPL240823C00250000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 0.27 | 0.27 | 0.30 | -0.11 | -28.95% | 5,309 | 2,162 | 28.37% |
| AAPL240830C00250000 | 2024-07-26 3:05PM EDT | 2024-08-30 | 0.38 | 0.39 | 0.42 | -0.13 | -25.49% | 306 | 4,924 | 27.10% |
| AAPL240906C00250000 | 2024-07-26 3:56PM EDT | 2024-09-06 | 0.52 | 0.40 | 0.60 | -0.14 | -21.21% | 29 | - | 26.71% |
| AAPL240920C00250000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 0.90 | 0.86 | 0.94 | -0.13 | -12.62% | 6,609 | 23,552 | 25.73% |
| AAPL241018C00250000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 1.63 | 1.60 | 1.72 | -0.23 | -12.37% | 1,851 | 10,828 | 24.83% |
| AAPL241115C00250000 | 2024-07-26 3:03PM EDT | 2024-11-15 | 3.03 | 3.00 | 3.15 | -0.42 | -12.17% | 162 | 4,688 | 26.27% |
| AAPL241220C00250000 | 2024-07-26 3:47PM EDT | 2024-12-20 | 4.20 | 4.05 | 4.25 | -0.60 | -12.50% | 244 | 23,251 | 25.70% |
| AAPL250117C00250000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 5.05 | 4.95 | 5.15 | -0.50 | -9.01% | 965 | 77,825 | 25.50% |
| AAPL250321C00250000 | 2024-07-26 3:40PM EDT | 2025-03-21 | 7.80 | 7.70 | 7.95 | -0.63 | -7.47% | 398 | 7,694 | 26.65% |
| AAPL250620C00250000 | 2024-07-26 3:16PM EDT | 2025-06-20 | 11.55 | 11.40 | 11.70 | -0.95 | -7.60% | 903 | 15,689 | 27.71% |
| AAPL250919C00250000 | 2024-07-26 1:27PM EDT | 2025-09-19 | 14.75 | 14.80 | 15.15 | -1.44 | -8.89% | 104 | 2,277 | 28.44% |
| AAPL251219C00250000 | 2024-07-26 3:59PM EDT | 2025-12-19 | 18.20 | 18.10 | 18.45 | -1.34 | -6.86% | 19 | 11,573 | 29.10% |
| AAPL260116C00250000 | 2024-07-26 2:16PM EDT | 2026-01-16 | 19.36 | 18.90 | 19.40 | -1.09 | -5.33% | 56 | 6,946 | 29.26% |
| AAPL260618C00250000 | 2024-07-26 1:04PM EDT | 2026-06-18 | 23.85 | 23.65 | 24.40 | -0.55 | -2.25% | 91 | 7,537 | 30.05% |
| AAPL261218C00250000 | 2024-07-26 3:03PM EDT | 2026-12-18 | 28.90 | 28.75 | 29.65 | -0.60 | -2.03% | 233 | 11,193 | 30.64% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00250000 | 2024-07-26 2:27PM EDT | 2024-08-02 | 31.65 | 30.75 | 33.30 | -3.25 | -9.31% | 222 | 2 | 78.66% |
| AAPL240809P00250000 | 2024-07-24 3:47PM EDT | 2024-08-09 | 31.73 | 30.70 | 33.35 | 0.00 | - | 14 | 1 | 56.23% |
| AAPL240816P00250000 | 2024-07-26 12:18PM EDT | 2024-08-16 | 31.25 | 30.85 | 33.20 | -0.15 | -0.48% | 4 | 0 | 44.41% |
| AAPL240823P00250000 | 2024-07-26 11:07AM EDT | 2024-08-23 | 32.45 | 31.15 | 32.75 | +7.10 | +28.01% | 2 | 1 | 34.01% |
| AAPL240830P00250000 | 2024-07-24 10:44AM EDT | 2024-08-30 | 30.28 | 30.45 | 33.60 | 0.00 | - | 200 | 0 | 37.38% |
| AAPL240920P00250000 | 2024-07-25 9:44AM EDT | 2024-09-20 | 34.00 | 30.90 | 33.40 | +2.35 | +7.42% | 1 | 173 | 28.42% |
| AAPL241018P00250000 | 2024-07-24 10:52AM EDT | 2024-10-18 | 31.40 | 31.35 | 32.80 | 0.00 | - | 120 | 540 | 19.98% |
| AAPL241115P00250000 | 2024-07-25 11:56AM EDT | 2024-11-15 | 32.16 | 32.15 | 33.35 | 0.00 | - | 1 | 290 | 19.90% |
| AAPL241220P00250000 | 2024-07-26 10:13AM EDT | 2024-12-20 | 34.35 | 32.50 | 33.75 | +6.52 | +23.43% | 17 | 150 | 18.77% |
| AAPL250117P00250000 | 2024-07-26 9:43AM EDT | 2025-01-17 | 35.00 | 32.95 | 34.20 | +1.80 | +5.42% | 2 | 987 | 18.50% |
| AAPL250321P00250000 | 2024-07-25 1:00PM EDT | 2025-03-21 | 32.80 | 33.30 | 35.05 | 0.00 | - | 10 | 41 | 17.76% |
| AAPL250620P00250000 | 2024-07-26 1:57PM EDT | 2025-06-20 | 35.95 | 35.20 | 36.75 | +0.80 | +2.28% | 77 | 248 | 17.95% |
| AAPL250919P00250000 | 2024-07-23 12:18PM EDT | 2025-09-19 | 31.83 | 36.20 | 38.25 | 0.00 | - | 1 | 280 | 17.90% |
| AAPL251219P00250000 | 2024-07-18 2:56PM EDT | 2025-12-19 | 34.80 | 37.85 | 39.45 | 0.00 | - | 1 | 310 | 17.62% |
| AAPL260116P00250000 | 2024-07-25 11:13AM EDT | 2026-01-16 | 38.85 | 37.35 | 40.15 | 0.00 | - | 22 | 873 | 17.92% |
| AAPL260618P00250000 | 2024-07-19 1:00PM EDT | 2026-06-18 | 37.60 | 39.40 | 41.50 | 0.00 | - | 1 | 111 | 17.09% |
| AAPL261218P00250000 | 2024-07-25 1:20PM EDT | 2026-12-18 | 43.00 | 40.80 | 43.05 | +1.35 | +3.24% | 5 | 388 | 16.48% |
© 2024 Yahoo. All rights reserved.