Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00075000 | 2023-09-18 11:21AM EDT | 2023-09-29 | 102.75 | 95.70 | 98.20 | 0.00 | - | 1 | 4 | 878.91% |
| AAPL231006C00075000 | 2023-09-27 1:35PM EDT | 2023-10-06 | 94.45 | 95.50 | 98.30 | 0.00 | - | 2 | 1 | 306.84% |
| AAPL231020C00075000 | 2023-09-21 10:14AM EDT | 2023-10-20 | 100.55 | 95.40 | 98.45 | 0.00 | - | 1 | 433 | 186.23% |
| AAPL231027C00075000 | 2023-09-20 2:05PM EDT | 2023-10-27 | 102.10 | 95.30 | 98.55 | 0.00 | - | - | 40 | 162.16% |
| AAPL231117C00075000 | 2023-09-06 10:38AM EDT | 2023-11-17 | 110.05 | 95.10 | 98.70 | 0.00 | - | 1 | 37 | 122.71% |
| AAPL231215C00075000 | 2023-09-22 9:35AM EDT | 2023-12-15 | 100.10 | 95.95 | 98.95 | 0.00 | - | 1 | 241 | 110.01% |
| AAPL240119C00075000 | 2023-09-29 1:59PM EDT | 2024-01-19 | 96.85 | 96.50 | 99.40 | -0.17 | -0.18% | 3 | 2,518 | 98.39% |
| AAPL240315C00075000 | 2023-08-28 2:48PM EDT | 2024-03-15 | 106.90 | 96.65 | 97.65 | 0.00 | - | 1 | 344 | 70.68% |
| AAPL240621C00075000 | 2023-09-28 2:35PM EDT | 2024-06-21 | 98.18 | 97.00 | 100.90 | 0.00 | - | 11 | 1,635 | 71.44% |
| AAPL240920C00075000 | 2023-09-22 2:22PM EDT | 2024-09-20 | 103.88 | 97.95 | 101.80 | 0.00 | - | 2 | 31 | 66.74% |
| AAPL241220C00075000 | 2023-08-23 11:39AM EDT | 2024-12-20 | 110.70 | 103.55 | 105.25 | 0.00 | - | 1 | 3 | 77.24% |
| AAPL250117C00075000 | 2023-09-27 2:34PM EDT | 2025-01-17 | 100.38 | 99.20 | 103.05 | 0.00 | - | 28 | 2,008 | 63.06% |
| AAPL250620C00075000 | 2023-09-25 1:22PM EDT | 2025-06-20 | 107.50 | 100.40 | 104.25 | 0.00 | - | 1 | 273 | 58.80% |
| AAPL251219C00075000 | 2023-09-26 11:56AM EDT | 2025-12-19 | 105.00 | 101.75 | 105.60 | 0.00 | - | 2 | 311 | 55.49% |
| AAPL260116C00075000 | 2023-09-27 2:11PM EDT | 2026-01-16 | 102.05 | 101.50 | 106.00 | 0.00 | - | 27 | 28 | 54.75% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00075000 | 2023-08-25 9:45AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,122 | 103.13% |
| AAPL231117P00075000 | 2023-09-29 1:23PM EDT | 2023-11-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 1,640 | 73.44% |
| AAPL231215P00075000 | 2023-09-26 11:26AM EDT | 2023-12-15 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 1,861 | 64.84% |
| AAPL240119P00075000 | 2023-09-22 12:38PM EDT | 2024-01-19 | 0.05 | 0.05 | 0.07 | 0.00 | - | 10 | 4,511 | 58.01% |
| AAPL240216P00075000 | 2023-09-25 2:22PM EDT | 2024-02-16 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 51.37% |
| AAPL240315P00075000 | 2023-09-06 12:59PM EDT | 2024-03-15 | 0.13 | 0.01 | 0.17 | 0.00 | - | 65 | 202 | 53.76% |
| AAPL240621P00075000 | 2023-09-28 9:40AM EDT | 2024-06-21 | 0.33 | 0.21 | 0.31 | 0.00 | - | 18 | 1,022 | 46.58% |
| AAPL240920P00075000 | 2023-09-12 12:08PM EDT | 2024-09-20 | 0.39 | 0.39 | 0.62 | 0.00 | - | 10 | 455 | 45.02% |
| AAPL241220P00075000 | 2023-09-13 3:36PM EDT | 2024-12-20 | 0.54 | 0.56 | 0.77 | 0.00 | - | 1 | 272 | 41.79% |
| AAPL250117P00075000 | 2023-09-29 1:02PM EDT | 2025-01-17 | 0.66 | 0.61 | 0.86 | -0.06 | -8.33% | 5 | 763 | 41.38% |
| AAPL250620P00075000 | 2023-08-29 1:25PM EDT | 2025-06-20 | 0.81 | 0.82 | 1.18 | 0.00 | - | 4 | 66 | 38.31% |
| AAPL251219P00075000 | 2023-09-28 2:44PM EDT | 2025-12-19 | 1.35 | 1.18 | 1.59 | 0.00 | - | 1 | 565 | 35.96% |
| AAPL260116P00075000 | 2023-09-29 10:51AM EDT | 2026-01-16 | 1.32 | 0.00 | 1.60 | -0.04 | -2.94% | 1 | 169 | 35.41% |
© 2023 Yahoo. All rights reserved.
