Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00225000 | 2023-09-29 2:26PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 205 | 64.06% |
| AAPL231013C00225000 | 2023-09-22 1:36PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 182 | 48.44% |
| AAPL231020C00225000 | 2023-09-29 9:30AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 7,470 | 41.80% |
| AAPL231027C00225000 | 2023-09-29 12:22PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 401 | 36.33% |
| AAPL231103C00225000 | 2023-09-29 2:26PM EDT | 2023-11-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 1 | 33.99% |
| AAPL231117C00225000 | 2023-09-29 3:16PM EDT | 2023-11-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 4 | 8,173 | 29.59% |
| AAPL231215C00225000 | 2023-09-29 2:44PM EDT | 2023-12-15 | 0.08 | 0.07 | 0.08 | 0.00 | - | 46 | 20,536 | 25.68% |
| AAPL240119C00225000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 0.16 | 0.16 | 0.17 | 0.00 | - | 28 | 22,060 | 23.58% |
| AAPL240216C00225000 | 2023-09-28 10:52AM EDT | 2024-02-16 | 0.32 | 0.31 | 1.03 | +0.02 | +6.67% | 11 | 632 | 29.31% |
| AAPL240315C00225000 | 2023-09-29 3:18PM EDT | 2024-03-15 | 0.54 | 0.50 | 0.54 | +0.01 | +1.89% | 32 | 6,723 | 23.39% |
| AAPL240419C00225000 | 2023-09-29 3:34PM EDT | 2024-04-19 | 0.87 | 0.84 | 0.88 | +0.11 | +14.47% | 2 | 160 | 23.51% |
| AAPL240621C00225000 | 2023-09-29 3:45PM EDT | 2024-06-21 | 1.84 | 1.81 | 1.89 | +0.04 | +2.22% | 18 | 29,675 | 24.68% |
| AAPL240920C00225000 | 2023-09-28 2:44PM EDT | 2024-09-20 | 3.40 | 2.84 | 4.40 | 0.00 | - | 9 | 2,787 | 27.53% |
| AAPL241220C00225000 | 2023-09-28 2:36PM EDT | 2024-12-20 | 5.50 | 5.50 | 6.60 | 0.00 | - | 55 | 893 | 28.53% |
| AAPL250117C00225000 | 2023-09-29 3:48PM EDT | 2025-01-17 | 6.51 | 5.55 | 7.35 | +0.26 | +4.16% | 15 | 4,023 | 28.89% |
| AAPL250620C00225000 | 2023-09-29 2:03PM EDT | 2025-06-20 | 9.75 | 9.45 | 11.30 | -0.10 | -1.02% | 45 | 726 | 30.29% |
| AAPL251219C00225000 | 2023-09-29 1:14PM EDT | 2025-12-19 | 13.80 | 12.90 | 15.30 | +0.25 | +1.85% | 2 | 1,208 | 30.97% |
| AAPL260116C00225000 | 2023-09-29 2:15PM EDT | 2026-01-16 | 14.00 | 12.95 | 16.00 | -1.00 | -6.67% | 17 | 30 | 31.17% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00225000 | 2023-09-29 3:41PM EDT | 2023-10-20 | 54.00 | 51.75 | 54.85 | +0.85 | +1.60% | 7 | 0 | 76.22% |
| AAPL231117P00225000 | 2023-09-27 3:49PM EDT | 2023-11-17 | 54.90 | 51.75 | 54.85 | 0.00 | - | 11 | 0 | 49.90% |
| AAPL231215P00225000 | 2023-08-29 3:19PM EDT | 2023-12-15 | 40.22 | 53.00 | 55.65 | 0.00 | - | 100 | 0 | 45.72% |
| AAPL240119P00225000 | 2023-09-21 3:54PM EDT | 2024-01-19 | 51.00 | 52.15 | 54.80 | 0.00 | - | 2 | 0 | 32.68% |
| AAPL240216P00225000 | 2023-09-19 12:06PM EDT | 2024-02-16 | 47.30 | 52.15 | 54.80 | 0.00 | - | - | 0 | 29.24% |
| AAPL240315P00225000 | 2023-09-06 2:39PM EDT | 2024-03-15 | 42.15 | 51.70 | 55.40 | 0.00 | - | 1 | 0 | 29.83% |
| AAPL240621P00225000 | 2023-09-21 9:51AM EDT | 2024-06-21 | 49.54 | 51.70 | 55.70 | 0.00 | - | 1 | 0 | 24.81% |
| AAPL240920P00225000 | 2023-08-29 11:31AM EDT | 2024-09-20 | 41.97 | 52.30 | 56.20 | 0.00 | - | 4 | 0 | 22.85% |
| AAPL241220P00225000 | 2023-09-06 9:36AM EDT | 2024-12-20 | 38.50 | 51.75 | 55.65 | 0.00 | - | 47 | 19 | 19.01% |
| AAPL250117P00225000 | 2023-09-21 9:56AM EDT | 2025-01-17 | 51.45 | 51.75 | 55.65 | 0.00 | - | 2 | 6 | 18.45% |
| AAPL250620P00225000 | 2023-09-27 12:25PM EDT | 2025-06-20 | 55.22 | 51.80 | 54.95 | 0.00 | - | 1 | 1,614 | 14.31% |
| AAPL251219P00225000 | 2023-09-28 2:33PM EDT | 2025-12-19 | 54.41 | 52.25 | 56.10 | 0.00 | - | 59 | 864 | 15.01% |
| AAPL260116P00225000 | 2023-09-25 11:22AM EDT | 2026-01-16 | 50.39 | 52.00 | 56.95 | 0.00 | - | 5 | 5 | 16.18% |
© 2023 Yahoo. All rights reserved.
