Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:185.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922C00185000 | 2023-09-21 3:01PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7,770 | 37,658 | 32.81% |
| AAPL230929C00185000 | 2023-09-21 3:01PM EDT | 2023-09-29 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 6,164 | 29,303 | 22.75% |
| AAPL231006C00185000 | 2023-09-21 3:00PM EDT | 2023-10-06 | 0.35 | 0.35 | 0.36 | -0.17 | -32.69% | 2,657 | 25,277 | 21.58% |
| AAPL231013C00185000 | 2023-09-21 3:00PM EDT | 2023-10-13 | 0.63 | 0.62 | 0.64 | -0.21 | -25.00% | 2,110 | 5,100 | 21.24% |
| AAPL231020C00185000 | 2023-09-21 3:00PM EDT | 2023-10-20 | 0.93 | 0.93 | 0.94 | -0.24 | -20.51% | 3,754 | 58,721 | 21.11% |
| AAPL231027C00185000 | 2023-09-21 2:56PM EDT | 2023-10-27 | 1.35 | 1.32 | 1.34 | -0.19 | -12.34% | 1,154 | 8,124 | 21.68% |
| AAPL231117C00185000 | 2023-09-21 2:54PM EDT | 2023-11-17 | 2.98 | 2.93 | 2.95 | -0.27 | -8.31% | 1,185 | 59,584 | 24.62% |
| AAPL231215C00185000 | 2023-09-21 2:57PM EDT | 2023-12-15 | 4.26 | 4.20 | 4.25 | -0.29 | -6.37% | 1,373 | 11,719 | 24.57% |
| AAPL240119C00185000 | 2023-09-21 2:58PM EDT | 2024-01-19 | 5.80 | 5.75 | 5.85 | -0.35 | -5.69% | 1,051 | 35,947 | 25.01% |
| AAPL240216C00185000 | 2023-09-21 2:26PM EDT | 2024-02-16 | 7.55 | 7.50 | 7.55 | -0.38 | -4.79% | 82 | 2,231 | 26.54% |
| AAPL240315C00185000 | 2023-09-21 2:54PM EDT | 2024-03-15 | 8.80 | 8.70 | 8.80 | -0.40 | -4.35% | 210 | 6,973 | 27.01% |
| AAPL240419C00185000 | 2023-09-21 2:24PM EDT | 2024-04-19 | 10.40 | 10.25 | 10.40 | -0.40 | -3.70% | 61 | 818 | 27.76% |
| AAPL240621C00185000 | 2023-09-21 1:14PM EDT | 2024-06-21 | 13.45 | 13.15 | 13.25 | -0.20 | -1.47% | 17 | 9,776 | 29.14% |
| AAPL240920C00185000 | 2023-09-21 2:36PM EDT | 2024-09-20 | 16.77 | 16.70 | 16.85 | -0.45 | -2.61% | 123 | 5,731 | 30.44% |
| AAPL241220C00185000 | 2023-09-21 9:37AM EDT | 2024-12-20 | 20.60 | 20.30 | 20.50 | -0.39 | -1.86% | 3 | 2,387 | 31.93% |
| AAPL250117C00185000 | 2023-09-21 2:30PM EDT | 2025-01-17 | 21.35 | 21.25 | 21.45 | -1.40 | -6.15% | 15 | 9,385 | 32.18% |
| AAPL250620C00185000 | 2023-09-21 1:13PM EDT | 2025-06-20 | 26.25 | 26.00 | 26.30 | -0.50 | -1.87% | 14 | 914 | 33.31% |
| AAPL251219C00185000 | 2023-09-21 2:09PM EDT | 2025-12-19 | 31.05 | 30.80 | 31.25 | -0.75 | -2.36% | 19 | 2,764 | 34.16% |
| AAPL260116C00185000 | 2023-09-21 12:41PM EDT | 2026-01-16 | 31.59 | 29.35 | 32.00 | -0.90 | -2.77% | 15 | 91 | 34.31% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922P00185000 | 2023-09-21 3:00PM EDT | 2023-09-22 | 10.25 | 10.30 | 10.50 | +0.90 | +9.63% | 1,775 | 2,545 | 0.00% |
| AAPL230929P00185000 | 2023-09-21 3:00PM EDT | 2023-09-29 | 10.40 | 10.35 | 10.55 | +1.13 | +12.19% | 212 | 5,779 | 0.00% |
| AAPL231006P00185000 | 2023-09-21 2:55PM EDT | 2023-10-06 | 10.30 | 10.40 | 10.60 | +1.30 | +14.44% | 182 | 1,000 | 0.00% |
| AAPL231013P00185000 | 2023-09-21 2:37PM EDT | 2023-10-13 | 10.53 | 10.55 | 10.75 | +0.72 | +7.34% | 24 | 697 | 13.43% |
| AAPL231020P00185000 | 2023-09-21 2:58PM EDT | 2023-10-20 | 10.73 | 10.70 | 10.85 | +0.73 | +7.30% | 615 | 32,380 | 13.62% |
| AAPL231027P00185000 | 2023-09-21 2:37PM EDT | 2023-10-27 | 10.84 | 10.90 | 11.10 | +0.82 | +8.18% | 15 | 4,598 | 15.05% |
| AAPL231117P00185000 | 2023-09-21 2:24PM EDT | 2023-11-17 | 11.95 | 11.90 | 12.15 | +0.68 | +6.03% | 344 | 16,994 | 18.10% |
| AAPL231215P00185000 | 2023-09-21 2:31PM EDT | 2023-12-15 | 12.75 | 12.75 | 12.85 | +0.70 | +5.81% | 157 | 14,990 | 17.55% |
| AAPL240119P00185000 | 2023-09-21 2:44PM EDT | 2024-01-19 | 13.40 | 13.45 | 13.65 | +0.86 | +6.86% | 52 | 21,482 | 17.19% |
| AAPL240216P00185000 | 2023-09-21 2:39PM EDT | 2024-02-16 | 14.40 | 14.45 | 14.65 | +0.56 | +4.05% | 87 | 2,573 | 18.05% |
| AAPL240315P00185000 | 2023-09-20 3:17PM EDT | 2024-03-15 | 14.56 | 15.05 | 15.30 | +0.76 | +5.51% | 7 | 8,394 | 18.03% |
| AAPL240419P00185000 | 2023-09-21 9:36AM EDT | 2024-04-19 | 15.23 | 15.70 | 16.05 | +1.73 | +12.81% | 3 | 376 | 18.00% |
| AAPL240621P00185000 | 2023-09-21 11:11AM EDT | 2024-06-21 | 17.20 | 17.40 | 17.50 | +0.52 | +3.12% | 4 | 4,793 | 18.34% |
| AAPL240920P00185000 | 2023-09-19 2:14PM EDT | 2024-09-20 | 16.50 | 19.05 | 19.25 | 0.00 | - | 47 | 1,559 | 18.50% |
| AAPL241220P00185000 | 2023-09-21 12:23PM EDT | 2024-12-20 | 20.55 | 20.65 | 20.85 | +1.50 | +7.87% | 25 | 1,102 | 18.66% |
| AAPL250117P00185000 | 2023-09-21 12:37PM EDT | 2025-01-17 | 21.00 | 21.00 | 21.25 | +1.40 | +7.14% | 3 | 7,713 | 18.62% |
| AAPL250620P00185000 | 2023-09-18 9:46AM EDT | 2025-06-20 | 21.95 | 22.50 | 24.05 | 0.00 | - | 2 | 330 | 19.30% |
| AAPL251219P00185000 | 2023-09-20 3:17PM EDT | 2025-12-19 | 24.30 | 24.85 | 25.50 | 0.00 | - | 1 | 1,337 | 18.43% |
| AAPL260116P00185000 | 2023-09-20 3:31PM EDT | 2026-01-16 | 24.33 | 25.10 | 25.65 | 0.00 | - | 20 | 21 | 18.27% |
© 2023 Yahoo. All rights reserved.
