Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:160.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922C00160000 | 2023-09-22 1:48PM EDT | 2023-09-22 | 15.25 | 14.95 | 15.65 | +0.90 | +6.27% | 101 | 676 | 108.59% |
| AAPL230929C00160000 | 2023-09-22 1:48PM EDT | 2023-09-29 | 15.55 | 15.40 | 15.70 | +1.23 | +8.59% | 258 | 1,291 | 40.14% |
| AAPL231006C00160000 | 2023-09-22 1:27PM EDT | 2023-10-06 | 16.49 | 15.90 | 16.10 | +1.49 | +9.93% | 53 | 355 | 36.91% |
| AAPL231013C00160000 | 2023-09-22 1:07PM EDT | 2023-10-13 | 17.52 | 16.15 | 16.35 | +2.33 | +15.34% | 3 | 206 | 33.52% |
| AAPL231020C00160000 | 2023-09-22 1:17PM EDT | 2023-10-20 | 17.52 | 16.60 | 16.80 | +1.87 | +11.95% | 101 | 27,557 | 33.33% |
| AAPL231027C00160000 | 2023-09-22 10:30AM EDT | 2023-10-27 | 17.17 | 17.05 | 17.20 | -1.35 | -7.29% | 1 | 114 | 32.86% |
| AAPL231117C00160000 | 2023-09-22 11:48AM EDT | 2023-11-17 | 19.20 | 18.35 | 18.55 | +1.75 | +10.03% | 1,004 | 4,468 | 33.12% |
| AAPL231215C00160000 | 2023-09-22 1:24PM EDT | 2023-12-15 | 20.15 | 19.85 | 20.05 | +0.95 | +4.95% | 26 | 9,025 | 32.84% |
| AAPL240119C00160000 | 2023-09-22 1:19PM EDT | 2024-01-19 | 22.15 | 21.40 | 21.70 | +1.55 | +7.52% | 19 | 23,883 | 32.62% |
| AAPL240216C00160000 | 2023-09-21 10:06AM EDT | 2024-02-16 | 23.30 | 23.00 | 23.25 | 0.00 | - | 16 | 395 | 33.44% |
| AAPL240315C00160000 | 2023-09-21 3:15PM EDT | 2024-03-15 | 24.95 | 24.35 | 24.55 | +1.25 | +5.27% | 2 | 5,238 | 33.73% |
| AAPL240419C00160000 | 2023-09-21 10:15AM EDT | 2024-04-19 | 25.99 | 25.70 | 26.00 | 0.00 | - | 11 | 130 | 33.89% |
| AAPL240621C00160000 | 2023-09-22 11:44AM EDT | 2024-06-21 | 29.15 | 28.45 | 28.70 | +1.60 | +5.81% | 4 | 8,071 | 34.71% |
| AAPL240920C00160000 | 2023-09-22 1:26PM EDT | 2024-09-20 | 32.11 | 31.80 | 32.20 | +1.26 | +4.08% | 1 | 722 | 35.60% |
| AAPL241220C00160000 | 2023-09-22 12:38PM EDT | 2024-12-20 | 36.11 | 35.05 | 35.45 | +0.86 | +2.44% | 2 | 320 | 36.41% |
| AAPL250117C00160000 | 2023-09-22 1:49PM EDT | 2025-01-17 | 36.02 | 36.00 | 36.25 | +0.52 | +1.46% | 14 | 9,164 | 36.42% |
| AAPL250620C00160000 | 2023-09-22 10:14AM EDT | 2025-06-20 | 40.20 | 40.15 | 40.55 | -0.10 | -0.25% | 4 | 1,743 | 36.82% |
| AAPL251219C00160000 | 2023-09-21 2:00PM EDT | 2025-12-19 | 44.79 | 44.45 | 45.05 | 0.00 | - | 17 | 1,731 | 37.20% |
| AAPL260116C00160000 | 2023-09-22 11:48AM EDT | 2026-01-16 | 45.80 | 44.60 | 46.25 | +1.00 | +2.23% | 27 | 16 | 37.82% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922P00160000 | 2023-09-22 12:55PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 338 | 12,277 | 64.06% |
| AAPL230929P00160000 | 2023-09-22 1:39PM EDT | 2023-09-29 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 2,353 | 20,533 | 34.96% |
| AAPL231006P00160000 | 2023-09-22 1:50PM EDT | 2023-10-06 | 0.32 | 0.30 | 0.31 | -0.08 | -20.00% | 2,468 | 2,372 | 30.47% |
| AAPL231013P00160000 | 2023-09-22 1:46PM EDT | 2023-10-13 | 0.48 | 0.49 | 0.50 | -0.14 | -22.58% | 1,259 | 2,383 | 28.27% |
| AAPL231020P00160000 | 2023-09-22 1:42PM EDT | 2023-10-20 | 0.69 | 0.68 | 0.69 | -0.15 | -17.86% | 1,330 | 46,257 | 26.89% |
| AAPL231027P00160000 | 2023-09-22 1:44PM EDT | 2023-10-27 | 0.92 | 0.91 | 0.94 | -0.16 | -14.81% | 208 | 2,637 | 26.47% |
| AAPL231117P00160000 | 2023-09-22 1:42PM EDT | 2023-11-17 | 2.00 | 2.00 | 2.02 | -0.26 | -11.50% | 610 | 21,127 | 27.56% |
| AAPL231215P00160000 | 2023-09-22 1:41PM EDT | 2023-12-15 | 2.74 | 2.74 | 2.76 | -0.26 | -8.67% | 507 | 22,489 | 25.72% |
| AAPL240119P00160000 | 2023-09-22 1:38PM EDT | 2024-01-19 | 3.51 | 3.50 | 3.55 | -0.34 | -8.83% | 168 | 34,837 | 24.29% |
| AAPL240216P00160000 | 2023-09-22 1:19PM EDT | 2024-02-16 | 4.35 | 4.55 | 4.60 | -0.48 | -9.94% | 114 | 1,738 | 24.87% |
| AAPL240315P00160000 | 2023-09-22 1:43PM EDT | 2024-03-15 | 5.25 | 5.15 | 5.25 | -0.35 | -6.25% | 73 | 10,371 | 24.45% |
| AAPL240419P00160000 | 2023-09-21 3:48PM EDT | 2024-04-19 | 6.18 | 5.90 | 6.00 | 0.00 | - | 5 | 3,530 | 24.03% |
| AAPL240621P00160000 | 2023-09-22 1:31PM EDT | 2024-06-21 | 7.30 | 7.35 | 7.40 | -0.35 | -4.58% | 172 | 13,512 | 23.81% |
| AAPL240920P00160000 | 2023-09-22 10:47AM EDT | 2024-09-20 | 8.70 | 8.95 | 9.05 | -0.25 | -2.79% | 3 | 4,533 | 23.34% |
| AAPL241220P00160000 | 2023-09-22 1:26PM EDT | 2024-12-20 | 10.50 | 10.60 | 10.75 | -0.50 | -4.55% | 8 | 5,256 | 23.35% |
| AAPL250117P00160000 | 2023-09-22 11:55AM EDT | 2025-01-17 | 10.76 | 10.90 | 11.15 | -0.39 | -3.50% | 47 | 13,210 | 23.22% |
| AAPL250620P00160000 | 2023-09-20 2:34PM EDT | 2025-06-20 | 12.25 | 12.65 | 13.20 | 0.00 | - | 19 | 1,166 | 22.70% |
| AAPL251219P00160000 | 2023-09-22 12:42PM EDT | 2025-12-19 | 14.42 | 14.15 | 15.10 | -0.63 | -4.19% | 1 | 3,637 | 22.03% |
| AAPL260116P00160000 | 2023-09-22 10:40AM EDT | 2026-01-16 | 14.75 | 14.40 | 15.50 | 0.00 | - | 25 | 57 | 22.08% |
© 2023 Yahoo. All rights reserved.
