Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:95.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922C00095000 | 2023-09-21 11:58AM EDT | 2023-09-22 | 80.40 | 79.95 | 80.15 | -1.90 | -2.31% | 2 | 9 | 360.94% |
| AAPL231020C00095000 | 2023-09-20 12:56PM EDT | 2023-10-20 | 83.10 | 79.45 | 81.25 | 0.00 | - | 1 | 628 | 111.04% |
| AAPL231117C00095000 | 2023-09-11 3:32PM EDT | 2023-11-17 | 85.71 | 80.70 | 81.00 | 0.00 | - | 1 | 40 | 91.97% |
| AAPL231215C00095000 | 2023-09-20 2:07PM EDT | 2023-12-15 | 83.05 | 81.05 | 81.35 | 0.00 | - | 2 | 479 | 80.74% |
| AAPL240119C00095000 | 2023-09-20 10:35AM EDT | 2024-01-19 | 84.47 | 81.70 | 82.05 | 0.00 | - | 1 | 3,281 | 75.04% |
| AAPL240216C00095000 | 2023-09-15 2:44PM EDT | 2024-02-16 | 81.40 | 81.85 | 82.60 | 0.00 | - | 1 | 2 | 70.46% |
| AAPL240315C00095000 | 2023-08-28 2:48PM EDT | 2024-03-15 | 87.80 | 82.40 | 82.70 | 0.00 | - | 1 | 108 | 66.91% |
| AAPL240419C00095000 | 2023-09-15 3:52PM EDT | 2024-04-19 | 82.85 | 82.85 | 84.15 | 0.00 | - | - | 1 | 66.61% |
| AAPL240621C00095000 | 2023-09-05 12:10PM EDT | 2024-06-21 | 98.65 | 83.10 | 84.45 | 0.00 | - | 1 | 2,061 | 59.78% |
| AAPL240920C00095000 | 2023-09-12 1:06PM EDT | 2024-09-20 | 87.60 | 85.05 | 85.65 | 0.00 | - | 1 | 14 | 57.72% |
| AAPL241220C00095000 | 2023-07-31 3:59PM EDT | 2024-12-20 | 107.24 | 98.25 | 101.10 | 0.00 | - | 80 | 82 | 88.80% |
| AAPL250117C00095000 | 2023-09-13 3:46PM EDT | 2025-01-17 | 86.95 | 86.85 | 87.30 | 0.00 | - | 1 | 2,675 | 55.19% |
| AAPL250620C00095000 | 2023-09-13 2:32PM EDT | 2025-06-20 | 88.40 | 88.60 | 89.80 | 0.00 | - | 1 | 3,819 | 53.09% |
| AAPL251219C00095000 | 2023-09-06 12:50PM EDT | 2025-12-19 | 98.60 | 89.40 | 92.30 | 0.00 | - | 1 | 54 | 50.08% |
| AAPL260116C00095000 | 2023-09-20 2:56PM EDT | 2026-01-16 | 91.26 | 89.30 | 93.25 | 0.00 | - | 30 | 31 | 50.06% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922P00095000 | 2023-08-28 10:54AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 282 | 262.50% |
| AAPL231006P00095000 | 2023-09-15 2:56PM EDT | 2023-10-06 | 0.01 | - | 0.01 | 0.00 | - | - | 1,277 | 96.88% |
| AAPL231020P00095000 | 2023-09-20 1:53PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,284 | 50.00% |
| AAPL231117P00095000 | 2023-09-19 2:10PM EDT | 2023-11-17 | 0.04 | 0.05 | 0.06 | 0.00 | - | 27 | 878 | 60.35% |
| AAPL231215P00095000 | 2023-09-19 1:43PM EDT | 2023-12-15 | 0.07 | 0.08 | 0.10 | 0.00 | - | 4 | 2,191 | 52.54% |
| AAPL240119P00095000 | 2023-09-19 10:29AM EDT | 2024-01-19 | 0.13 | 0.15 | 0.17 | 0.00 | - | 260 | 6,481 | 48.05% |
| AAPL240216P00095000 | 2023-09-21 10:03AM EDT | 2024-02-16 | 0.25 | 0.23 | 0.26 | +0.04 | +19.05% | 1 | 54 | 46.05% |
| AAPL240315P00095000 | 2023-09-20 10:23AM EDT | 2024-03-15 | 0.25 | 0.30 | 0.33 | 0.00 | - | 2 | 806 | 43.80% |
| AAPL240419P00095000 | 2023-09-20 10:53AM EDT | 2024-04-19 | 0.33 | 0.38 | 0.41 | 0.00 | - | 2 | 642 | 41.46% |
| AAPL240621P00095000 | 2023-09-20 11:06AM EDT | 2024-06-21 | 0.54 | 0.61 | 0.65 | 0.00 | - | 2 | 1,437 | 39.45% |
| AAPL240920P00095000 | 2023-09-21 9:44AM EDT | 2024-09-20 | 0.88 | 0.87 | 0.93 | +0.10 | +12.82% | 1 | 491 | 36.62% |
| AAPL241220P00095000 | 2023-09-18 12:02PM EDT | 2024-12-20 | 1.06 | 1.22 | 1.28 | 0.00 | - | 1 | 220 | 35.03% |
| AAPL250117P00095000 | 2023-09-21 9:58AM EDT | 2025-01-17 | 1.35 | 1.27 | 1.39 | +0.13 | +10.66% | 30 | 5,591 | 34.63% |
| AAPL250620P00095000 | 2023-09-07 10:56AM EDT | 2025-06-20 | 1.90 | 1.64 | 2.12 | 0.00 | - | 378 | 665 | 33.33% |
| AAPL251219P00095000 | 2023-09-11 2:45PM EDT | 2025-12-19 | 2.06 | 2.29 | 2.70 | 0.00 | - | 1 | 297 | 31.31% |
| AAPL260116P00095000 | 2023-09-21 12:37PM EDT | 2026-01-16 | 2.62 | 2.28 | 2.74 | +0.27 | +11.49% | 2 | 29 | 30.91% |
© 2023 Yahoo. All rights reserved.
