Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:100.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00100000 | 2023-09-27 10:23AM EDT | 2023-09-29 | 71.30 | 70.75 | 71.05 | -0.95 | -1.31% | 13 | 14 | 320.31% |
| AAPL231020C00100000 | 2023-09-25 9:35AM EDT | 2023-10-20 | 75.00 | 70.70 | 71.85 | 0.00 | - | 1 | 662 | 126.07% |
| AAPL231027C00100000 | 2023-09-25 1:06PM EDT | 2023-10-27 | 71.00 | 71.30 | 71.85 | -5.62 | -7.33% | 1 | 2 | 118.09% |
| AAPL231117C00100000 | 2023-09-27 10:54AM EDT | 2023-11-17 | 71.43 | 71.45 | 71.90 | -1.71 | -2.34% | 1 | 702 | 92.85% |
| AAPL231215C00100000 | 2023-09-22 10:44AM EDT | 2023-12-15 | 77.22 | 72.05 | 72.25 | 0.00 | - | 1 | 985 | 80.64% |
| AAPL240119C00100000 | 2023-09-27 9:56AM EDT | 2024-01-19 | 73.70 | 72.70 | 73.00 | -3.95 | -5.09% | 2 | 7,425 | 73.34% |
| AAPL240216C00100000 | 2023-09-18 2:23PM EDT | 2024-02-16 | 81.65 | 72.95 | 73.70 | 0.00 | - | 2 | 2 | 69.07% |
| AAPL240315C00100000 | 2023-09-19 12:17PM EDT | 2024-03-15 | 80.79 | 73.30 | 73.85 | 0.00 | - | 1 | 377 | 64.67% |
| AAPL240419C00100000 | 2023-09-13 10:25AM EDT | 2024-04-19 | 78.46 | 73.90 | 74.80 | 0.00 | - | 1 | 6 | 62.93% |
| AAPL240621C00100000 | 2023-09-26 3:58PM EDT | 2024-06-21 | 75.00 | 74.95 | 75.50 | -1.55 | -2.02% | 1,505 | 5,832 | 58.72% |
| AAPL240920C00100000 | 2023-09-26 10:49AM EDT | 2024-09-20 | 78.80 | 76.30 | 77.30 | 0.00 | - | 11 | 1,868 | 55.99% |
| AAPL241220C00100000 | 2023-09-18 11:22AM EDT | 2024-12-20 | 84.80 | 77.75 | 78.40 | 0.00 | - | 1 | 5 | 53.54% |
| AAPL250117C00100000 | 2023-09-27 10:39AM EDT | 2025-01-17 | 78.68 | 78.65 | 78.95 | -1.59 | -1.98% | 10 | 5,615 | 53.83% |
| AAPL250620C00100000 | 2023-09-27 11:07AM EDT | 2025-06-20 | 80.48 | 80.00 | 81.15 | -5.55 | -6.45% | 6 | 247 | 50.67% |
| AAPL251219C00100000 | 2023-09-27 10:08AM EDT | 2025-12-19 | 82.42 | 82.55 | 83.40 | -1.38 | -1.65% | 2 | 1,615 | 49.79% |
| AAPL260116C00100000 | 2023-09-26 3:30PM EDT | 2026-01-16 | 85.00 | 82.80 | 84.35 | 0.00 | - | 11 | 26 | 50.61% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00100000 | 2023-09-26 1:17PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,993 | 187.50% |
| AAPL231006P00100000 | 2023-09-15 2:56PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 413 | 413 | 103.13% |
| AAPL231013P00100000 | 2023-09-21 3:15PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 528 | 78.13% |
| AAPL231020P00100000 | 2023-09-27 10:33AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 7,703 | 65.63% |
| AAPL231027P00100000 | 2023-09-25 10:47AM EDT | 2023-10-27 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 923 | 65.63% |
| AAPL231117P00100000 | 2023-09-27 10:17AM EDT | 2023-11-17 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 46 | 3,136 | 59.38% |
| AAPL231215P00100000 | 2023-09-27 9:39AM EDT | 2023-12-15 | 0.13 | 0.14 | 0.15 | -0.02 | -13.33% | 1 | 11,467 | 51.37% |
| AAPL240119P00100000 | 2023-09-27 10:43AM EDT | 2024-01-19 | 0.27 | 0.24 | 0.26 | +0.01 | +3.85% | 28 | 16,710 | 46.58% |
| AAPL240216P00100000 | 2023-09-27 10:18AM EDT | 2024-02-16 | 0.39 | 0.36 | 0.39 | +0.03 | +8.33% | 3 | 1,145 | 44.61% |
| AAPL240315P00100000 | 2023-09-26 3:54PM EDT | 2024-03-15 | 0.47 | 0.46 | 0.48 | 0.00 | - | 16 | 1,514 | 42.26% |
| AAPL240419P00100000 | 2023-09-18 12:30PM EDT | 2024-04-19 | 0.41 | 0.58 | 0.60 | 0.00 | - | 12 | 320 | 40.09% |
| AAPL240621P00100000 | 2023-09-27 10:19AM EDT | 2024-06-21 | 0.88 | 0.86 | 0.91 | +0.01 | +1.15% | 1 | 4,201 | 38.06% |
| AAPL240920P00100000 | 2023-09-26 3:36PM EDT | 2024-09-20 | 1.22 | 1.22 | 1.28 | 0.00 | - | 20 | 658 | 35.39% |
| AAPL241220P00100000 | 2023-09-26 2:46PM EDT | 2024-12-20 | 1.65 | 1.69 | 1.73 | 0.00 | - | 10 | 766 | 33.93% |
| AAPL250117P00100000 | 2023-09-27 11:22AM EDT | 2025-01-17 | 1.87 | 1.82 | 1.88 | +0.10 | +5.65% | 4 | 19,518 | 33.61% |
| AAPL250620P00100000 | 2023-09-25 2:43PM EDT | 2025-06-20 | 2.23 | 2.47 | 2.54 | 0.00 | - | 5 | 1,485 | 31.62% |
| AAPL251219P00100000 | 2023-09-27 10:11AM EDT | 2025-12-19 | 3.25 | 3.20 | 3.30 | +0.05 | +1.56% | 30 | 1,044 | 30.01% |
| AAPL260116P00100000 | 2023-09-26 12:52PM EDT | 2026-01-16 | 3.28 | 3.20 | 3.80 | +0.15 | +4.79% | 20 | 232 | 30.78% |
© 2023 Yahoo. All rights reserved.
