Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00160000 | 2024-06-14 3:55PM EDT | 160.00 | 53.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240802C00175000 | 2024-06-14 2:46PM EDT | 175.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240802C00180000 | 2024-06-17 11:12AM EDT | 180.00 | 38.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240802C00190000 | 2024-06-17 2:03PM EDT | 190.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 76 | 35 | 0.00% |
| AAPL240802C00195000 | 2024-06-17 2:07PM EDT | 195.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 12 | 4,019 | 0.00% |
| AAPL240802C00200000 | 2024-06-17 3:58PM EDT | 200.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 163 | 4,023 | 0.00% |
| AAPL240802C00205000 | 2024-06-17 3:54PM EDT | 205.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 48 | 276 | 0.00% |
| AAPL240802C00210000 | 2024-06-17 3:59PM EDT | 210.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 509 | 354 | 0.00% |
| AAPL240802C00215000 | 2024-06-17 3:58PM EDT | 215.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 506 | 691 | 0.00% |
| AAPL240802C00220000 | 2024-06-17 3:58PM EDT | 220.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,018 | 584 | 0.78% |
| AAPL240802C00225000 | 2024-06-17 3:59PM EDT | 225.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 602 | 522 | 3.13% |
| AAPL240802C00230000 | 2024-06-17 3:57PM EDT | 230.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 14,231 | 13,794 | 3.13% |
| AAPL240802C00235000 | 2024-06-17 3:59PM EDT | 235.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 499 | 288 | 6.25% |
| AAPL240802C00240000 | 2024-06-17 3:57PM EDT | 240.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 433 | 368 | 6.25% |
| AAPL240802C00245000 | 2024-06-17 3:26PM EDT | 245.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 106 | 76 | 6.25% |
| AAPL240802C00250000 | 2024-06-17 3:59PM EDT | 250.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 510 | 353 | 6.25% |
| AAPL240802C00255000 | 2024-06-17 3:57PM EDT | 255.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 161 | 158 | 12.50% |
| AAPL240802C00270000 | 2024-06-13 11:35AM EDT | 270.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AAPL240802C00275000 | 2024-06-17 1:56PM EDT | 275.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 12.50% |
| AAPL240802C00285000 | 2024-06-17 3:23PM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00150000 | 2024-06-17 10:23AM EDT | 150.00 | 0.28 | - | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| AAPL240802P00160000 | 2024-06-17 1:32PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AAPL240802P00165000 | 2024-06-14 10:17AM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AAPL240802P00175000 | 2024-06-14 2:50PM EDT | 175.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| AAPL240802P00180000 | 2024-06-17 2:46PM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 12.50% |
| AAPL240802P00185000 | 2024-06-17 3:57PM EDT | 185.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 51 | 12.50% |
| AAPL240802P00190000 | 2024-06-17 3:16PM EDT | 190.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 26 | 154 | 6.25% |
| AAPL240802P00195000 | 2024-06-17 3:58PM EDT | 195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 407 | 431 | 6.25% |
| AAPL240802P00200000 | 2024-06-17 3:53PM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 250 | 546 | 6.25% |
| AAPL240802P00205000 | 2024-06-17 3:48PM EDT | 205.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 177 | 175 | 3.13% |
| AAPL240802P00210000 | 2024-06-17 3:57PM EDT | 210.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 954 | 978 | 1.56% |
| AAPL240802P00215000 | 2024-06-17 3:53PM EDT | 215.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 232 | 178 | 0.78% |
| AAPL240802P00220000 | 2024-06-17 3:48PM EDT | 220.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 38 | 22 | 0.00% |
| AAPL240802P00225000 | 2024-06-17 2:54PM EDT | 225.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 51 | 50 | 0.00% |
| AAPL240802P00230000 | 2024-06-17 3:43PM EDT | 230.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL240802P00235000 | 2024-06-14 12:26PM EDT | 235.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.