Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:125.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00125000 | 2023-09-29 3:36PM EDT | 2023-10-06 | 46.52 | 47.35 | 48.10 | 0.00 | - | 9 | 9 | 123.44% |
| AAPL231020C00125000 | 2023-09-25 1:25PM EDT | 2023-10-20 | 51.86 | 48.15 | 48.35 | 0.00 | - | 6 | 529 | 86.57% |
| AAPL231027C00125000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 46.92 | 48.30 | 48.60 | 0.00 | - | 5 | 10 | 78.52% |
| AAPL231117C00125000 | 2023-09-28 11:24AM EDT | 2023-11-17 | 46.66 | 48.70 | 48.95 | 0.00 | - | 29 | 163 | 63.72% |
| AAPL231215C00125000 | 2023-10-02 2:12PM EDT | 2023-12-15 | 50.16 | 49.30 | 49.85 | +0.97 | +1.97% | 1 | 0 | 57.25% |
| AAPL240119C00125000 | 2023-09-28 1:07PM EDT | 2024-01-19 | 48.75 | 49.95 | 50.55 | 0.00 | - | 1 | 0 | 51.58% |
| AAPL240216C00125000 | 2023-09-26 10:46AM EDT | 2024-02-16 | 51.90 | 50.75 | 51.55 | 0.00 | - | 1 | 11 | 50.60% |
| AAPL240315C00125000 | 2023-09-14 3:07PM EDT | 2024-03-15 | 55.15 | 51.75 | 52.05 | 0.00 | - | 2 | 1,046 | 49.93% |
| AAPL240419C00125000 | 2023-09-28 9:30AM EDT | 2024-04-19 | 49.10 | 52.15 | 53.55 | 0.00 | - | 1 | 4 | 50.66% |
| AAPL240621C00125000 | 2023-09-28 9:44AM EDT | 2024-06-21 | 50.25 | 54.25 | 55.05 | 0.00 | - | 1 | 1,499 | 48.49% |
| AAPL240920C00125000 | 2023-09-22 1:42PM EDT | 2024-09-20 | 58.95 | 56.40 | 56.70 | 0.00 | - | 9 | 285 | 45.68% |
| AAPL241220C00125000 | 2023-10-02 11:44AM EDT | 2024-12-20 | 59.66 | 58.65 | 58.95 | -1.74 | -2.83% | 2 | 51 | 45.26% |
| AAPL250117C00125000 | 2023-09-28 9:32AM EDT | 2025-01-17 | 55.55 | 59.30 | 59.70 | 0.00 | - | 1 | 1,584 | 45.32% |
| AAPL250620C00125000 | 2023-10-02 9:33AM EDT | 2025-06-20 | 62.42 | 62.25 | 63.30 | +2.02 | +3.34% | 5 | 428 | 45.14% |
| AAPL251219C00125000 | 2023-10-02 12:20PM EDT | 2025-12-19 | 66.04 | 65.30 | 66.35 | +0.45 | +0.69% | 1 | 0 | 43.94% |
| AAPL260116C00125000 | 2023-09-29 11:38AM EDT | 2026-01-16 | 65.00 | 65.05 | 67.90 | 0.00 | - | 12 | 55 | 45.27% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00125000 | 2023-10-02 2:33PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 90.63% |
| AAPL231013P00125000 | 2023-10-02 9:59AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 423 | 57.81% |
| AAPL231020P00125000 | 2023-10-02 11:46AM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 343 | 6,238 | 56.25% |
| AAPL231027P00125000 | 2023-10-02 12:37PM EDT | 2023-10-27 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 30 | 305 | 50.59% |
| AAPL231103P00125000 | 2023-10-02 2:14PM EDT | 2023-11-03 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 9 | 0 | 50.29% |
| AAPL231110P00125000 | 2023-10-02 9:47AM EDT | 2023-11-10 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 1 | 10 | 48.34% |
| AAPL231117P00125000 | 2023-10-02 2:45PM EDT | 2023-11-17 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 299 | 0 | 46.00% |
| AAPL231215P00125000 | 2023-10-02 12:17PM EDT | 2023-12-15 | 0.37 | 0.38 | 0.39 | -0.03 | -7.50% | 20 | 25,800 | 39.84% |
| AAPL240119P00125000 | 2023-10-02 1:08PM EDT | 2024-01-19 | 0.60 | 0.61 | 0.63 | -0.05 | -7.69% | 153 | 23,751 | 36.11% |
| AAPL240216P00125000 | 2023-09-29 12:32PM EDT | 2024-02-16 | 0.94 | 0.93 | 0.96 | 0.00 | - | 1 | 1,200 | 35.33% |
| AAPL240315P00125000 | 2023-10-02 2:42PM EDT | 2024-03-15 | 1.19 | 1.16 | 1.19 | -0.01 | -0.83% | 17 | 0 | 33.89% |
| AAPL240419P00125000 | 2023-09-29 1:54PM EDT | 2024-04-19 | 1.54 | 1.46 | 1.49 | 0.00 | - | 20 | 481 | 32.58% |
| AAPL240621P00125000 | 2023-10-02 12:28PM EDT | 2024-06-21 | 2.03 | 2.10 | 2.15 | -0.14 | -6.45% | 4 | 6,487 | 31.42% |
| AAPL240920P00125000 | 2023-09-27 2:51PM EDT | 2024-09-20 | 3.25 | 2.90 | 2.96 | 0.00 | - | 21 | 1,258 | 29.83% |
| AAPL241220P00125000 | 2023-10-02 2:35PM EDT | 2024-12-20 | 3.80 | 3.80 | 3.90 | -0.20 | -5.00% | 1 | 811 | 29.16% |
| AAPL250117P00125000 | 2023-09-28 3:15PM EDT | 2025-01-17 | 4.15 | 4.05 | 4.15 | 0.00 | - | 428 | 0 | 28.91% |
| AAPL250620P00125000 | 2023-09-27 9:55AM EDT | 2025-06-20 | 5.25 | 5.20 | 5.40 | 0.00 | - | 1 | 2,506 | 27.67% |
| AAPL251219P00125000 | 2023-10-02 9:34AM EDT | 2025-12-19 | 6.45 | 6.40 | 6.65 | -0.10 | -1.53% | 5 | 1,497 | 26.47% |
| AAPL260116P00125000 | 2023-09-28 9:45AM EDT | 2026-01-16 | 7.25 | 6.40 | 8.85 | 0.00 | - | 3 | 270 | 29.43% |
© 2023 Yahoo. All rights reserved.
