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
67,785.20 +1,093.76 (+1.64%) CMC Crypto 200
1,369.11 +38.50 (+2.89%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00300000 | 2024-07-26 1:03PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 759 | 71.88% |
| AAPL240809C00300000 | 2024-07-26 11:24AM EDT | 2024-08-09 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 196 | 0 | 60.16% |
| AAPL240816C00300000 | 2024-07-26 10:37AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,281 | 46.88% |
| AAPL240823C00300000 | 2024-07-26 1:11PM EDT | 2024-08-23 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 1,540 | 43.75% |
| AAPL240830C00300000 | 2024-07-25 10:56AM EDT | 2024-08-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 40.04% |
| AAPL240920C00300000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 152 | 6,743 | 33.40% |
| AAPL241018C00300000 | 2024-07-26 1:35PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 32 | 3,137 | 28.66% |
| AAPL241115C00300000 | 2024-07-26 3:40PM EDT | 2024-11-15 | 0.24 | 0.23 | 0.26 | -0.06 | -20.00% | 120 | 3,738 | 27.59% |
| AAPL241220C00300000 | 2024-07-26 3:51PM EDT | 2024-12-20 | 0.40 | 0.38 | 0.43 | -0.15 | -27.27% | 75 | 8,401 | 26.07% |
| AAPL250117C00300000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 0.59 | 0.58 | 0.61 | -0.15 | -20.27% | 1,510 | 0 | 25.37% |
| AAPL250321C00300000 | 2024-07-26 2:19PM EDT | 2025-03-21 | 1.39 | 1.33 | 1.41 | -0.21 | -13.13% | 151 | 0 | 25.67% |
| AAPL250620C00300000 | 2024-07-26 2:40PM EDT | 2025-06-20 | 2.89 | 2.78 | 2.92 | -0.43 | -12.95% | 101 | 10,073 | 26.06% |
| AAPL250919C00300000 | 2024-07-26 3:53PM EDT | 2025-09-19 | 4.66 | 4.60 | 4.80 | -0.34 | -6.80% | 4 | 0 | 26.62% |
| AAPL251219C00300000 | 2024-07-26 3:41PM EDT | 2025-12-19 | 6.75 | 6.65 | 6.95 | -0.45 | -6.25% | 2,598 | 5,928 | 27.27% |
| AAPL260116C00300000 | 2024-07-26 3:55PM EDT | 2026-01-16 | 7.20 | 7.15 | 7.50 | -0.80 | -10.00% | 78 | 17,508 | 27.27% |
| AAPL260618C00300000 | 2024-07-26 11:22AM EDT | 2026-06-18 | 11.00 | 10.50 | 11.15 | -0.45 | -3.93% | 14 | 877 | 28.00% |
| AAPL261218C00300000 | 2024-07-26 3:54PM EDT | 2026-12-18 | 14.80 | 14.75 | 15.70 | -1.11 | -6.98% | 81 | 1,560 | 28.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240809P00300000 | 2024-07-24 12:53PM EDT | 2024-08-09 | 82.25 | 80.70 | 83.35 | 0.00 | - | 3 | 0 | 104.22% |
| AAPL240830P00300000 | 2024-07-15 9:34AM EDT | 2024-08-30 | 63.36 | 81.15 | 82.90 | 0.00 | - | 1 | 0 | 60.50% |
| AAPL240920P00300000 | 2024-07-18 3:34PM EDT | 2024-09-20 | 75.94 | 80.70 | 83.35 | 0.00 | - | 3 | 0 | 52.14% |
| AAPL241018P00300000 | 2024-06-13 3:40PM EDT | 2024-10-18 | 85.87 | 68.40 | 70.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00300000 | 2024-06-11 11:30AM EDT | 2024-12-20 | 95.60 | 71.85 | 74.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-07-23 3:25PM EDT | 2025-01-17 | 74.92 | 81.10 | 83.70 | 0.00 | - | 1 | 0 | 31.12% |
| AAPL250321P00300000 | 2024-06-14 12:15PM EDT | 2025-03-21 | 87.89 | 67.90 | 70.60 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL250620P00300000 | 2024-07-10 2:41PM EDT | 2025-06-20 | 68.00 | 80.30 | 83.70 | 0.00 | - | 1,219 | 0 | 22.74% |
| AAPL251219P00300000 | 2024-07-22 9:30AM EDT | 2025-12-19 | 82.98 | 80.40 | 83.45 | +9.83 | +13.44% | 2 | 2 | 17.63% |
| AAPL260116P00300000 | 2024-06-24 3:41PM EDT | 2026-01-16 | 91.75 | 79.00 | 84.00 | 0.00 | - | 2 | 0 | 18.49% |
| AAPL260618P00300000 | 2024-07-16 12:11PM EDT | 2026-06-18 | 68.00 | 80.25 | 83.90 | 0.00 | - | 2 | 2 | 16.15% |
| AAPL261218P00300000 | 2024-07-26 12:22PM EDT | 2026-12-18 | 81.46 | 81.15 | 83.80 | -0.74 | -0.90% | 2 | 40 | 14.21% |
© 2024 Yahoo. All rights reserved.