Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,083.07 +2,010.51 (+3.00%) CMC Crypto 200
1,395.04 +64.43 (+4.84%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00140000 | 2024-07-24 3:20PM EDT | 2024-08-02 | 78.20 | 77.60 | 78.90 | 0.00 | - | 3 | 2 | 156.84% |
| AAPL240809C00140000 | 2024-07-24 1:34PM EDT | 2024-08-09 | 78.15 | 77.75 | 78.90 | 0.00 | - | 1 | 6 | 115.04% |
| AAPL240816C00140000 | 2024-07-24 9:49AM EDT | 2024-08-16 | 81.41 | 77.00 | 79.85 | 0.00 | - | 38 | 497 | 97.75% |
| AAPL240823C00140000 | 2024-07-23 9:30AM EDT | 2024-08-23 | 84.28 | 77.85 | 79.25 | 0.00 | - | 1 | 2 | 88.23% |
| AAPL240830C00140000 | 2024-07-24 2:28PM EDT | 2024-08-30 | 78.98 | 77.90 | 79.55 | 0.00 | - | 1 | 3 | 82.81% |
| AAPL240920C00140000 | 2024-07-25 10:23AM EDT | 2024-09-20 | 76.26 | 78.75 | 79.95 | 0.00 | - | 5 | 1,838 | 74.05% |
| AAPL241018C00140000 | 2024-07-19 10:11AM EDT | 2024-10-18 | 88.32 | 79.20 | 81.30 | 0.00 | - | 2 | 187 | 68.09% |
| AAPL241115C00140000 | 2024-07-18 11:31AM EDT | 2024-11-15 | 85.64 | 79.75 | 81.00 | 0.00 | - | 4 | 298 | 59.78% |
| AAPL241220C00140000 | 2024-07-24 1:07PM EDT | 2024-12-20 | 81.15 | 80.35 | 81.70 | 0.00 | - | 5 | 3,256 | 55.62% |
| AAPL250117C00140000 | 2024-07-25 3:58PM EDT | 2025-01-17 | 80.24 | 81.10 | 82.45 | -1.09 | -1.34% | 5 | 8,518 | 54.29% |
| AAPL250321C00140000 | 2024-07-25 10:25AM EDT | 2025-03-21 | 80.75 | 82.30 | 83.60 | 0.00 | - | 1 | 553 | 50.57% |
| AAPL250620C00140000 | 2024-07-17 3:11PM EDT | 2025-06-20 | 96.10 | 84.05 | 85.35 | 0.00 | - | 2 | 912 | 49.21% |
| AAPL250919C00140000 | 2024-07-15 3:54PM EDT | 2025-09-19 | 102.00 | 85.50 | 87.30 | 0.00 | - | 15 | 125 | 47.60% |
| AAPL251219C00140000 | 2024-07-26 3:10PM EDT | 2025-12-19 | 87.99 | 87.40 | 88.80 | -6.42 | -6.80% | 5 | 1,549 | 45.83% |
| AAPL260116C00140000 | 2024-07-18 11:37AM EDT | 2026-01-16 | 94.47 | 87.90 | 89.55 | 0.00 | - | 1 | 888 | 45.90% |
| AAPL260618C00140000 | 2024-07-25 10:38AM EDT | 2026-06-18 | 90.05 | 90.25 | 92.45 | 0.00 | - | 10 | 426 | 44.70% |
| AAPL261218C00140000 | 2024-07-25 3:53PM EDT | 2026-12-18 | 95.20 | 92.60 | 96.20 | 0.00 | - | 10 | 762 | 44.37% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00140000 | 2024-07-24 3:00PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 55 | 100.00% |
| AAPL240809P00140000 | 2024-07-26 12:26PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 119 | 121 | 78.13% |
| AAPL240816P00140000 | 2024-07-26 1:52PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.06 | 0.00 | - | 81 | 8,091 | 72.07% |
| AAPL240823P00140000 | 2024-07-23 3:54PM EDT | 2024-08-23 | 0.04 | 0.02 | 0.26 | 0.00 | - | 15 | 315 | 70.70% |
| AAPL240920P00140000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.18 | +0.02 | +18.18% | 685 | 11,368 | 50.49% |
| AAPL241018P00140000 | 2024-07-26 2:42PM EDT | 2024-10-18 | 0.13 | 0.15 | 0.18 | -0.01 | -7.14% | 14 | 4,332 | 42.24% |
| AAPL241115P00140000 | 2024-07-24 1:25PM EDT | 2024-11-15 | 0.21 | 0.18 | 0.26 | 0.00 | - | 14 | 838 | 38.57% |
| AAPL241220P00140000 | 2024-07-26 12:52PM EDT | 2024-12-20 | 0.28 | 0.30 | 0.34 | -0.02 | -6.67% | 40 | 5,031 | 35.11% |
| AAPL250117P00140000 | 2024-07-26 2:02PM EDT | 2025-01-17 | 0.33 | 0.35 | 0.39 | 0.00 | - | 14 | 19,529 | 32.89% |
| AAPL250321P00140000 | 2024-07-25 1:23PM EDT | 2025-03-21 | 0.58 | 0.59 | 0.65 | 0.00 | - | 3 | 2,047 | 30.81% |
| AAPL250620P00140000 | 2024-07-25 10:17AM EDT | 2025-06-20 | 1.20 | 1.04 | 1.14 | 0.00 | - | 2 | 4,359 | 29.29% |
| AAPL250919P00140000 | 2024-07-24 12:00PM EDT | 2025-09-19 | 1.54 | 1.55 | 1.67 | -0.06 | -3.75% | 2 | 794 | 28.21% |
| AAPL251219P00140000 | 2024-07-25 3:57PM EDT | 2025-12-19 | 2.31 | 2.14 | 2.26 | 0.00 | - | 2 | 3,281 | 27.53% |
| AAPL260116P00140000 | 2024-07-23 12:22PM EDT | 2026-01-16 | 1.97 | 2.20 | 2.45 | 0.00 | - | 32 | 2,188 | 27.37% |
| AAPL260618P00140000 | 2024-07-26 3:30PM EDT | 2026-06-18 | 3.27 | 3.20 | 3.45 | +0.07 | +2.19% | 1 | 1,423 | 26.53% |
| AAPL261218P00140000 | 2024-07-26 3:24PM EDT | 2026-12-18 | 4.30 | 3.85 | 4.60 | +0.35 | +8.86% | 94 | 867 | 25.72% |
© 2024 Yahoo. All rights reserved.