Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00215000 | 2023-09-25 12:18PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AAPL231006C00215000 | 2023-09-21 1:38PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AAPL231013C00215000 | 2023-09-26 10:52AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL231020C00215000 | 2023-09-26 11:46AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL231027C00215000 | 2023-09-26 10:21AM EDT | 2023-10-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231103C00215000 | 2023-09-25 9:38AM EDT | 2023-11-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL231117C00215000 | 2023-09-26 3:45PM EDT | 2023-11-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 12.50% |
| AAPL231215C00215000 | 2023-09-26 3:29PM EDT | 2023-12-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAPL240119C00215000 | 2023-09-26 3:51PM EDT | 2024-01-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 6.25% |
| AAPL240216C00215000 | 2023-09-26 2:04PM EDT | 2024-02-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL240315C00215000 | 2023-09-26 3:20PM EDT | 2024-03-15 | 1.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AAPL240419C00215000 | 2023-09-26 3:50PM EDT | 2024-04-19 | 1.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL240621C00215000 | 2023-09-26 3:45PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AAPL240920C00215000 | 2023-09-26 3:22PM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AAPL241220C00215000 | 2023-09-26 11:35AM EDT | 2024-12-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL250117C00215000 | 2023-09-26 11:29AM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL250620C00215000 | 2023-09-26 3:31PM EDT | 2025-06-20 | 13.03 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| AAPL251219C00215000 | 2023-09-26 3:45PM EDT | 2025-12-19 | 17.45 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 3.13% |
| AAPL260116C00215000 | 2023-09-26 3:55PM EDT | 2026-01-16 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00215000 | 2023-09-25 2:56PM EDT | 2023-09-29 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231006P00215000 | 2023-09-07 10:11AM EDT | 2023-10-06 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231020P00215000 | 2023-09-25 3:12PM EDT | 2023-10-20 | 39.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117P00215000 | 2023-09-20 3:10PM EDT | 2023-11-17 | 37.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL231215P00215000 | 2023-09-22 10:19AM EDT | 2023-12-15 | 39.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00215000 | 2023-09-25 10:25AM EDT | 2024-01-19 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240216P00215000 | 2023-08-30 10:36AM EDT | 2024-02-16 | 28.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240315P00215000 | 2023-09-06 3:01PM EDT | 2024-03-15 | 33.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240419P00215000 | 2023-08-30 11:49AM EDT | 2024-04-19 | 28.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00215000 | 2023-09-21 9:51AM EDT | 2024-06-21 | 39.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00215000 | 2023-09-12 3:22PM EDT | 2024-09-20 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00215000 | 2023-09-07 11:38AM EDT | 2024-12-20 | 38.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00215000 | 2023-09-26 10:43AM EDT | 2025-01-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00215000 | 2023-09-21 12:37PM EDT | 2025-06-20 | 41.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219P00215000 | 2023-09-26 3:45PM EDT | 2025-12-19 | 45.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
