Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00270000 | 2023-09-14 9:30AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,127 | 25.00% |
| AAPL231117C00270000 | 2023-09-20 2:42PM EDT | 2023-11-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,036 | 2,295 | 25.00% |
| AAPL231215C00270000 | 2023-09-18 12:55PM EDT | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 1,030 | 12.50% |
| AAPL240119C00270000 | 2023-09-19 12:59PM EDT | 2024-01-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,882 | 12.50% |
| AAPL240216C00270000 | 2023-09-11 10:42AM EDT | 2024-02-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| AAPL240315C00270000 | 2023-09-20 11:22AM EDT | 2024-03-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 881 | 12.50% |
| AAPL240419C00270000 | 2023-09-13 1:05PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| AAPL240621C00270000 | 2023-09-19 3:44PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 127 | 2,225 | 12.50% |
| AAPL240920C00270000 | 2023-09-19 3:43PM EDT | 2024-09-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 122 | 502 | 6.25% |
| AAPL241220C00270000 | 2023-09-20 9:58AM EDT | 2024-12-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 6.25% |
| AAPL250117C00270000 | 2023-09-20 10:58AM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,896 | 6.25% |
| AAPL250620C00270000 | 2023-09-13 3:44PM EDT | 2025-06-20 | 3.74 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 6.25% |
| AAPL251219C00270000 | 2023-09-19 2:20PM EDT | 2025-12-19 | 7.38 | 0.00 | 0.00 | 0.00 | - | 4 | 535 | 6.25% |
| AAPL260116C00270000 | 2023-09-20 3:24PM EDT | 2026-01-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00270000 | 2023-07-20 12:22PM EDT | 2023-10-20 | 74.90 | 95.25 | 97.45 | 0.00 | - | - | 0 | 100.49% |
| AAPL231117P00270000 | 2023-06-07 9:30AM EDT | 2023-11-17 | 91.58 | 77.95 | 79.85 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00270000 | 2023-05-08 3:22PM EDT | 2023-12-15 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL240119P00270000 | 2023-08-14 2:44PM EDT | 2024-01-19 | 90.85 | 94.60 | 97.60 | 0.00 | - | 1,500 | 0 | 56.82% |
| AAPL240315P00270000 | 2022-12-30 1:02PM EDT | 2024-03-15 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 111.66% |
| AAPL240621P00270000 | 2023-08-08 12:24PM EDT | 2024-06-21 | 91.27 | 91.00 | 94.55 | 0.00 | - | 2 | 0 | 19.39% |
| AAPL240920P00270000 | 2023-08-07 11:16AM EDT | 2024-09-20 | 92.35 | 86.15 | 87.85 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00270000 | 2023-09-07 2:10PM EDT | 2025-01-17 | 92.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL250620P00270000 | 2023-08-08 12:01PM EDT | 2025-06-20 | 92.00 | 90.90 | 94.70 | 0.00 | - | 1 | 0 | 15.08% |
| AAPL251219P00270000 | 2023-09-06 10:21AM EDT | 2025-12-19 | 85.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
