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
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00220000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 4.10 | 4.00 | 4.20 | -0.10 | -2.38% | 21,735 | 17,792 | 42.63% |
| AAPL240809C00220000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 4.80 | 4.80 | 5.00 | -0.20 | -4.00% | 3,621 | 7,324 | 34.86% |
| AAPL240816C00220000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 5.55 | 5.50 | 5.85 | -0.15 | -2.63% | 5,675 | 27,133 | 32.56% |
| AAPL240823C00220000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 6.10 | 6.05 | 6.45 | -0.30 | -4.69% | 1,419 | 778 | 30.70% |
| AAPL240830C00220000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 6.85 | 6.80 | 7.05 | -0.05 | -0.72% | 1,236 | 1,887 | 29.69% |
| AAPL240906C00220000 | 2024-07-26 3:56PM EDT | 2024-09-06 | 7.30 | 7.10 | 7.90 | -0.50 | -6.41% | 108 | - | 29.98% |
| AAPL240920C00220000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 8.64 | 8.65 | 8.90 | -0.31 | -3.46% | 5,480 | 45,961 | 28.90% |
| AAPL241018C00220000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 10.60 | 10.65 | 11.00 | -0.40 | -3.64% | 971 | 18,023 | 28.63% |
| AAPL241115C00220000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 13.16 | 13.20 | 13.55 | -0.25 | -1.86% | 665 | 12,062 | 30.09% |
| AAPL241220C00220000 | 2024-07-26 3:46PM EDT | 2024-12-20 | 15.10 | 14.90 | 15.25 | -1.00 | -6.21% | 387 | 20,221 | 29.35% |
| AAPL250117C00220000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 16.10 | 16.20 | 16.70 | -0.70 | -4.17% | 321 | 0 | 29.31% |
| AAPL250321C00220000 | 2024-07-26 3:46PM EDT | 2025-03-21 | 19.77 | 19.50 | 19.85 | -0.97 | -4.68% | 98 | 5,798 | 29.62% |
| AAPL250620C00220000 | 2024-07-26 3:47PM EDT | 2025-06-20 | 23.43 | 23.75 | 24.15 | -0.57 | -2.37% | 686 | 8,827 | 30.43% |
| AAPL250919C00220000 | 2024-07-26 3:23PM EDT | 2025-09-19 | 27.95 | 27.50 | 28.10 | -1.20 | -4.12% | 48 | 0 | 31.20% |
| AAPL251219C00220000 | 2024-07-26 2:41PM EDT | 2025-12-19 | 30.74 | 30.90 | 31.50 | -2.06 | -6.28% | 31 | 0 | 31.62% |
| AAPL260116C00220000 | 2024-07-26 3:58PM EDT | 2026-01-16 | 31.85 | 31.65 | 32.55 | -1.50 | -4.50% | 57 | 11,116 | 31.80% |
| AAPL260618C00220000 | 2024-07-26 1:28PM EDT | 2026-06-18 | 36.95 | 36.35 | 37.75 | -1.54 | -4.00% | 78 | 1,888 | 32.48% |
| AAPL261218C00220000 | 2024-07-26 2:56PM EDT | 2026-12-18 | 42.16 | 41.40 | 43.00 | -0.74 | -1.72% | 33 | 3,753 | 32.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00220000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.80 | 5.55 | 5.95 | -0.60 | -9.37% | 3,719 | 7,291 | 40.20% |
| AAPL240809P00220000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 7.00 | 6.40 | 6.60 | +0.05 | +0.72% | 697 | 0 | 32.28% |
| AAPL240816P00220000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 7.31 | 7.00 | 7.20 | -0.29 | -3.82% | 1,787 | 11,505 | 29.25% |
| AAPL240823P00220000 | 2024-07-26 3:51PM EDT | 2024-08-23 | 7.50 | 7.25 | 7.75 | -0.55 | -6.83% | 194 | 895 | 27.62% |
| AAPL240830P00220000 | 2024-07-26 3:20PM EDT | 2024-08-30 | 8.35 | 7.70 | 8.25 | +1.25 | +17.61% | 211 | 458 | 26.57% |
| AAPL240906P00220000 | 2024-07-26 3:34PM EDT | 2024-09-06 | 8.60 | 8.20 | 8.70 | +1.50 | +21.13% | 22 | - | 25.78% |
| AAPL240920P00220000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 9.39 | 8.95 | 9.35 | -0.21 | -2.19% | 826 | 10,868 | 24.24% |
| AAPL241018P00220000 | 2024-07-26 3:35PM EDT | 2024-10-18 | 10.70 | 10.15 | 10.50 | -0.10 | -0.93% | 195 | 5,370 | 22.55% |
| AAPL241115P00220000 | 2024-07-26 2:41PM EDT | 2024-11-15 | 12.25 | 11.90 | 12.30 | +0.90 | +7.93% | 211 | 3,034 | 23.27% |
| AAPL241220P00220000 | 2024-07-26 2:45PM EDT | 2024-12-20 | 13.05 | 12.80 | 13.20 | +0.50 | +3.98% | 197 | 2,319 | 21.95% |
| AAPL250117P00220000 | 2024-07-26 1:50PM EDT | 2025-01-17 | 13.70 | 13.50 | 13.80 | -0.35 | -2.49% | 200 | 6,118 | 21.11% |
| AAPL250321P00220000 | 2024-07-26 2:42PM EDT | 2025-03-21 | 15.85 | 15.15 | 15.55 | -0.30 | -1.86% | 170 | 4,612 | 20.60% |
| AAPL250620P00220000 | 2024-07-26 2:00PM EDT | 2025-06-20 | 17.70 | 17.50 | 17.90 | +0.69 | +4.06% | 141 | 2,357 | 20.37% |
| AAPL250919P00220000 | 2024-07-25 12:04PM EDT | 2025-09-19 | 20.20 | 19.35 | 19.85 | +1.16 | +6.09% | 5 | 904 | 20.13% |
| AAPL251219P00220000 | 2024-07-26 3:04PM EDT | 2025-12-19 | 21.38 | 21.00 | 21.50 | +0.13 | +0.61% | 15 | 1,739 | 19.86% |
| AAPL260116P00220000 | 2024-07-26 10:55AM EDT | 2026-01-16 | 21.44 | 21.30 | 21.95 | +0.43 | +2.05% | 36 | 608 | 19.77% |
| AAPL260618P00220000 | 2024-07-26 12:58PM EDT | 2026-06-18 | 23.60 | 23.40 | 24.35 | -0.20 | -0.84% | 70 | 182 | 19.46% |
| AAPL261218P00220000 | 2024-07-25 2:26PM EDT | 2026-12-18 | 25.54 | 25.45 | 26.95 | 0.00 | - | 34 | 536 | 19.25% |
© 2024 Yahoo. All rights reserved.