Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00085000 | 2023-09-18 2:50PM EDT | 2023-09-29 | 93.85 | 89.50 | 90.85 | 0.00 | - | 1 | 3 | 262.11% |
| AAPL231006C00085000 | 2023-09-11 9:45AM EDT | 2023-10-06 | 93.72 | 88.70 | 90.90 | 0.00 | - | 1 | 1 | 121.88% |
| AAPL231020C00085000 | 2023-09-21 2:13PM EDT | 2023-10-20 | 90.35 | 89.45 | 91.20 | 0.00 | - | 2 | 775 | 138.38% |
| AAPL231117C00085000 | 2023-09-06 2:03PM EDT | 2023-11-17 | 98.45 | 89.90 | 90.90 | 0.00 | - | 33 | 42 | 100.10% |
| AAPL231215C00085000 | 2023-09-20 3:57PM EDT | 2023-12-15 | 91.70 | 90.10 | 91.20 | 0.00 | - | 8 | 152 | 87.06% |
| AAPL240119C00085000 | 2023-09-18 1:01PM EDT | 2024-01-19 | 95.60 | 90.65 | 91.95 | 0.00 | - | 9 | 462 | 82.13% |
| AAPL240216C00085000 | 2023-09-01 2:47PM EDT | 2024-02-16 | 105.78 | 90.80 | 92.20 | 0.00 | - | 5 | 5 | 76.00% |
| AAPL240315C00085000 | 2023-08-30 10:20AM EDT | 2024-03-15 | 104.33 | 91.65 | 92.60 | 0.00 | - | 3 | 250 | 75.05% |
| AAPL240419C00085000 | 2023-08-17 10:10AM EDT | 2024-04-19 | 93.16 | 91.20 | 94.10 | 0.00 | - | - | 1 | 72.18% |
| AAPL240621C00085000 | 2023-09-11 10:16AM EDT | 2024-06-21 | 96.15 | 91.95 | 94.20 | 0.00 | - | 2 | 1,095 | 65.72% |
| AAPL240920C00085000 | 2023-09-14 9:49AM EDT | 2024-09-20 | 94.50 | 93.20 | 95.25 | 0.00 | - | 1 | 30 | 62.08% |
| AAPL250117C00085000 | 2023-09-15 12:34PM EDT | 2025-01-17 | 95.90 | 94.55 | 97.05 | 0.00 | - | 1 | 491 | 59.37% |
| AAPL250620C00085000 | 2023-09-22 9:33AM EDT | 2025-06-20 | 96.80 | 95.85 | 98.70 | -4.86 | -4.78% | 50 | 154 | 55.79% |
| AAPL251219C00085000 | 2023-09-21 3:18PM EDT | 2025-12-19 | 98.30 | 97.35 | 100.45 | 0.00 | - | 50 | 261 | 52.94% |
| AAPL260116C00085000 | 2023-09-22 11:29AM EDT | 2026-01-16 | 102.20 | 96.50 | 101.50 | +2.60 | +2.61% | 1 | 1 | 52.28% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00085000 | 2023-09-18 3:33PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 5,825 | 81.25% |
| AAPL231117P00085000 | 2023-09-21 2:13PM EDT | 2023-11-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 12 | 967 | 66.02% |
| AAPL231215P00085000 | 2023-09-19 1:42PM EDT | 2023-12-15 | 0.04 | 0.05 | 0.07 | 0.00 | - | 42 | 915 | 58.98% |
| AAPL240119P00085000 | 2023-09-18 9:53AM EDT | 2024-01-19 | 0.09 | 0.09 | 0.11 | 0.00 | - | 1 | 4,490 | 52.73% |
| AAPL240216P00085000 | 2023-09-11 12:36PM EDT | 2024-02-16 | 0.15 | 0.14 | 0.17 | 0.00 | - | 2 | 6 | 50.10% |
| AAPL240315P00085000 | 2023-09-22 11:31AM EDT | 2024-03-15 | 0.18 | 0.19 | 0.23 | -0.03 | -14.29% | 5 | 719 | 48.54% |
| AAPL240419P00085000 | 2023-09-20 10:23AM EDT | 2024-04-19 | 0.21 | 0.25 | 0.29 | 0.00 | - | 1 | 333 | 45.80% |
| AAPL240621P00085000 | 2023-09-20 2:54PM EDT | 2024-06-21 | 0.36 | 0.13 | 0.72 | 0.00 | - | 21 | 1,637 | 46.73% |
| AAPL240920P00085000 | 2023-09-22 10:24AM EDT | 2024-09-20 | 0.60 | 0.58 | 0.67 | -0.02 | -3.23% | 200 | 320 | 39.94% |
| AAPL241220P00085000 | 2023-09-21 9:43AM EDT | 2024-12-20 | 0.83 | 0.85 | 0.92 | 0.00 | - | 1 | 585 | 37.92% |
| AAPL250117P00085000 | 2023-09-18 9:34AM EDT | 2025-01-17 | 0.81 | 0.90 | 0.96 | 0.00 | - | 9 | 1,394 | 37.11% |
| AAPL250620P00085000 | 2023-09-20 3:25PM EDT | 2025-06-20 | 1.22 | 1.18 | 1.52 | 0.00 | - | 19 | 2,118 | 35.57% |
| AAPL251219P00085000 | 2023-09-21 2:41PM EDT | 2025-12-19 | 1.76 | 1.67 | 2.03 | -0.01 | -0.56% | 1 | 358 | 33.54% |
| AAPL260116P00085000 | 2023-09-22 12:37PM EDT | 2026-01-16 | 1.83 | 0.00 | 2.13 | +0.01 | +0.55% | 10 | 84 | 33.37% |
© 2023 Yahoo. All rights reserved.
