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
67,813.07 +750.66 (+1.12%) CMC Crypto 200
1,371.50 +40.89 (+3.07%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00190000 | 2024-07-26 3:19PM EDT | 2024-08-02 | 28.56 | 27.85 | 29.25 | +0.34 | +1.20% | 602 | 698 | 67.29% |
| AAPL240809C00190000 | 2024-07-26 1:45PM EDT | 2024-08-09 | 28.36 | 28.20 | 29.90 | +1.46 | +5.43% | 10 | 236 | 55.52% |
| AAPL240816C00190000 | 2024-07-26 2:41PM EDT | 2024-08-16 | 28.93 | 28.50 | 29.65 | -0.72 | -2.43% | 190 | 23,645 | 51.54% |
| AAPL240823C00190000 | 2024-07-26 1:33PM EDT | 2024-08-23 | 28.82 | 28.75 | 30.05 | -2.58 | -8.22% | 28 | 0 | 47.80% |
| AAPL240830C00190000 | 2024-07-26 1:33PM EDT | 2024-08-30 | 30.69 | 29.10 | 30.40 | +0.74 | +2.47% | 9 | 121 | 45.08% |
| AAPL240906C00190000 | 2024-07-25 11:11AM EDT | 2024-09-06 | 29.88 | 29.45 | 31.10 | -0.22 | -0.73% | - | - | 45.11% |
| AAPL240920C00190000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 30.40 | 30.50 | 31.05 | -1.71 | -5.33% | 121 | 20,913 | 38.83% |
| AAPL241018C00190000 | 2024-07-26 11:54AM EDT | 2024-10-18 | 32.10 | 31.95 | 32.55 | -0.40 | -1.23% | 9 | 5,687 | 37.17% |
| AAPL241115C00190000 | 2024-07-26 2:51PM EDT | 2024-11-15 | 33.65 | 33.50 | 34.15 | -1.50 | -4.27% | 7 | 0 | 36.82% |
| AAPL241220C00190000 | 2024-07-26 3:13PM EDT | 2024-12-20 | 35.50 | 35.05 | 35.65 | -1.23 | -3.35% | 40 | 11,471 | 35.72% |
| AAPL250117C00190000 | 2024-07-26 3:11PM EDT | 2025-01-17 | 36.55 | 36.25 | 36.90 | +0.05 | +0.14% | 5 | 57,281 | 35.39% |
| AAPL250321C00190000 | 2024-07-26 1:59PM EDT | 2025-03-21 | 39.10 | 38.95 | 39.60 | -2.18 | -5.28% | 48 | 6,338 | 35.10% |
| AAPL250620C00190000 | 2024-07-26 3:06PM EDT | 2025-06-20 | 42.57 | 42.60 | 43.20 | -2.03 | -4.55% | 14 | 7,648 | 35.07% |
| AAPL250919C00190000 | 2024-07-26 12:18PM EDT | 2025-09-19 | 46.11 | 45.80 | 46.35 | -1.45 | -3.05% | 12 | 632 | 35.00% |
| AAPL251219C00190000 | 2024-07-26 3:19PM EDT | 2025-12-19 | 49.30 | 48.90 | 49.50 | -0.53 | -1.06% | 11 | 0 | 35.28% |
| AAPL260116C00190000 | 2024-07-26 3:33PM EDT | 2026-01-16 | 49.50 | 49.60 | 50.50 | -2.55 | -4.90% | 9 | 5,836 | 35.45% |
| AAPL260618C00190000 | 2024-07-25 3:55PM EDT | 2026-06-18 | 55.00 | 54.00 | 55.10 | +0.30 | +0.55% | 1 | 4,810 | 35.70% |
| AAPL261218C00190000 | 2024-07-25 3:22PM EDT | 2026-12-18 | 61.05 | 58.30 | 60.35 | 0.00 | - | 32 | 1,282 | 36.22% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00190000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 0.14 | 0.13 | 0.16 | -0.11 | -44.00% | 613 | 1,429 | 51.17% |
| AAPL240809P00190000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.28 | 0.27 | 0.28 | -0.12 | -30.00% | 145 | 0 | 40.67% |
| AAPL240816P00190000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.47 | 0.42 | 0.46 | -0.12 | -20.34% | 16,708 | 37,196 | 36.74% |
| AAPL240823P00190000 | 2024-07-26 3:34PM EDT | 2024-08-23 | 0.59 | 0.52 | 0.61 | -0.13 | -18.06% | 166 | 721 | 33.91% |
| AAPL240830P00190000 | 2024-07-26 1:04PM EDT | 2024-08-30 | 0.77 | 0.66 | 0.77 | -0.14 | -15.38% | 65 | 559 | 32.08% |
| AAPL240906P00190000 | 2024-07-26 3:38PM EDT | 2024-09-06 | 0.95 | 0.68 | 1.16 | -0.45 | -32.14% | 13 | - | 32.62% |
| AAPL240920P00190000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 1.26 | 1.13 | 1.25 | -0.17 | -11.89% | 410 | 14,257 | 28.86% |
| AAPL241018P00190000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 1.92 | 1.78 | 1.88 | -0.14 | -6.80% | 70 | 5,907 | 26.67% |
| AAPL241115P00190000 | 2024-07-26 3:48PM EDT | 2024-11-15 | 3.00 | 2.76 | 3.00 | -0.18 | -5.66% | 83 | 0 | 27.17% |
| AAPL241220P00190000 | 2024-07-26 3:05PM EDT | 2024-12-20 | 3.60 | 3.45 | 3.60 | -0.06 | -1.64% | 92 | 24,310 | 25.43% |
| AAPL250117P00190000 | 2024-07-26 2:57PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.05 | -0.05 | -1.23% | 31 | 39,059 | 24.45% |
| AAPL250321P00190000 | 2024-07-26 10:50AM EDT | 2025-03-21 | 5.70 | 5.25 | 5.45 | -0.05 | -0.87% | 8 | 4,381 | 23.83% |
| AAPL250620P00190000 | 2024-07-26 2:48PM EDT | 2025-06-20 | 7.20 | 7.10 | 7.35 | -0.35 | -4.64% | 8 | 11,920 | 23.36% |
| AAPL250919P00190000 | 2024-07-26 9:30AM EDT | 2025-09-19 | 8.94 | 8.65 | 9.00 | +0.29 | +3.35% | 304 | 1,712 | 22.94% |
| AAPL251219P00190000 | 2024-07-26 12:58PM EDT | 2025-12-19 | 10.05 | 10.15 | 10.50 | -0.32 | -3.09% | 213 | 3,251 | 22.62% |
| AAPL260116P00190000 | 2024-07-26 11:14AM EDT | 2026-01-16 | 10.85 | 10.45 | 10.90 | -0.08 | -0.73% | 7 | 5,096 | 22.49% |
| AAPL260618P00190000 | 2024-07-24 10:50AM EDT | 2026-06-18 | 12.85 | 12.35 | 13.10 | 0.00 | - | 1 | 2,365 | 22.08% |
| AAPL261218P00190000 | 2024-07-25 2:02PM EDT | 2026-12-18 | 14.46 | 14.45 | 15.20 | 0.00 | - | 20 | 1,307 | 21.50% |
© 2024 Yahoo. All rights reserved.