Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:60.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00060000 | 2023-09-26 10:46AM EDT | 2023-09-29 | 113.60 | 110.90 | 111.05 | 0.00 | - | 1 | 8 | 456.25% |
| AAPL231006C00060000 | 2023-09-18 2:50PM EDT | 2023-10-06 | 118.90 | 110.50 | 111.15 | 0.00 | - | 1 | 5 | 290.63% |
| AAPL231013C00060000 | 2023-09-18 3:13PM EDT | 2023-10-13 | 118.85 | 110.50 | 112.25 | 0.00 | - | 3 | 2 | 245.70% |
| AAPL231020C00060000 | 2023-09-21 2:25PM EDT | 2023-10-20 | 114.90 | 110.65 | 112.10 | 0.00 | - | 2 | 130 | 206.74% |
| AAPL231117C00060000 | 2023-09-22 3:41PM EDT | 2023-11-17 | 115.90 | 110.55 | 112.40 | 0.00 | - | 1 | 27 | 144.92% |
| AAPL240119C00060000 | 2023-09-18 3:59PM EDT | 2024-01-19 | 119.00 | 111.00 | 112.70 | 0.00 | - | 1 | 1,968 | 106.59% |
| AAPL240216C00060000 | 2023-08-28 10:08AM EDT | 2024-02-16 | 120.57 | 112.75 | 113.75 | 0.00 | - | 2 | 3 | 116.04% |
| AAPL240315C00060000 | 2023-09-05 12:30PM EDT | 2024-03-15 | 131.07 | 112.05 | 112.65 | 0.00 | - | 1 | 522 | 95.12% |
| AAPL240621C00060000 | 2023-09-18 9:57AM EDT | 2024-06-21 | 118.70 | 112.25 | 112.95 | 0.00 | - | 5 | 1,171 | 78.49% |
| AAPL240920C00060000 | 2023-08-22 10:21AM EDT | 2024-09-20 | 120.10 | 115.85 | 116.85 | 0.00 | - | 1 | 267 | 92.19% |
| AAPL241220C00060000 | 2023-08-29 10:47AM EDT | 2024-12-20 | 126.15 | 113.70 | 114.50 | 0.00 | - | 12 | 98 | 70.62% |
| AAPL250117C00060000 | 2023-09-01 3:40PM EDT | 2025-01-17 | 132.50 | 113.80 | 114.80 | 0.00 | - | 1 | 525 | 69.64% |
| AAPL250620C00060000 | 2023-08-18 12:26PM EDT | 2025-06-20 | 118.45 | 117.50 | 121.00 | 0.00 | - | 12 | 89 | 80.35% |
| AAPL251219C00060000 | 2023-09-26 3:40PM EDT | 2025-12-19 | 117.06 | 115.70 | 116.90 | 0.00 | - | 2 | 256 | 61.07% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00060000 | 2023-09-08 9:47AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 582 | 125.00% |
| AAPL231027P00060000 | 2023-09-11 1:13PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| AAPL231117P00060000 | 2023-09-14 12:03PM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,289 | 2,649 | 84.38% |
| AAPL240119P00060000 | 2023-09-26 11:09AM EDT | 2024-01-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 7,287 | 65.63% |
| AAPL240216P00060000 | 2023-09-14 2:34PM EDT | 2024-02-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 51 | 61.72% |
| AAPL240315P00060000 | 2023-09-25 10:44AM EDT | 2024-03-15 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 432 | 58.98% |
| AAPL240621P00060000 | 2023-09-15 12:03PM EDT | 2024-06-21 | 0.12 | 0.13 | 0.16 | 0.00 | - | 1 | 1,205 | 52.15% |
| AAPL240920P00060000 | 2023-09-12 2:02PM EDT | 2024-09-20 | 0.18 | 0.19 | 0.26 | 0.00 | - | 2 | 180 | 48.73% |
| AAPL241220P00060000 | 2023-09-21 11:25AM EDT | 2024-12-20 | 0.27 | 0.29 | 0.36 | 0.00 | - | 1 | 54 | 45.68% |
| AAPL250117P00060000 | 2023-09-19 3:03PM EDT | 2025-01-17 | 0.30 | 0.30 | 0.37 | 0.00 | - | 1 | 593 | 44.51% |
| AAPL250620P00060000 | 2023-09-19 3:03PM EDT | 2025-06-20 | 0.43 | 0.39 | 0.65 | 0.00 | - | 1 | 171 | 42.43% |
| AAPL251219P00060000 | 2023-09-26 10:56AM EDT | 2025-12-19 | 0.68 | 0.61 | 0.81 | 0.00 | - | 1 | 418 | 38.89% |
| AAPL260116P00060000 | 2023-09-12 2:46PM EDT | 2026-01-16 | 0.72 | 0.00 | 1.00 | 0.00 | - | - | 1 | 39.77% |
© 2023 Yahoo. All rights reserved.
