Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00105000 | 2023-09-20 10:51AM EDT | 2023-09-29 | 72.80 | 68.80 | 70.55 | 0.00 | - | 1 | 46 | 235.25% |
| AAPL231006C00105000 | 2023-09-12 11:22AM EDT | 2023-10-06 | 71.80 | 69.20 | 71.10 | 0.00 | - | 1 | 1 | 139.65% |
| AAPL231013C00105000 | 2023-09-12 3:07PM EDT | 2023-10-13 | 70.80 | 68.80 | 71.70 | 0.00 | - | - | 1 | 117.38% |
| AAPL231020C00105000 | 2023-09-21 11:22AM EDT | 2023-10-20 | 70.65 | 69.85 | 70.60 | 0.00 | - | 1 | 811 | 100.05% |
| AAPL231027C00105000 | 2023-09-13 2:41PM EDT | 2023-10-27 | 70.82 | 70.00 | 70.90 | 0.00 | - | - | 1 | 96.14% |
| AAPL231117C00105000 | 2023-09-21 11:32AM EDT | 2023-11-17 | 70.84 | 70.30 | 71.15 | 0.00 | - | 1 | 2,742 | 81.01% |
| AAPL231215C00105000 | 2023-09-19 3:22PM EDT | 2023-12-15 | 75.20 | 70.65 | 71.70 | 0.00 | - | 7 | 230 | 71.83% |
| AAPL240119C00105000 | 2023-09-21 12:30PM EDT | 2024-01-19 | 72.21 | 71.35 | 72.50 | 0.00 | - | 13 | 1,609 | 66.94% |
| AAPL240216C00105000 | 2023-08-25 3:32PM EDT | 2024-02-16 | 77.20 | 71.95 | 73.00 | 0.00 | - | 10 | 5 | 63.98% |
| AAPL240315C00105000 | 2023-09-22 10:44AM EDT | 2024-03-15 | 73.92 | 72.30 | 73.45 | -1.47 | -1.95% | 1 | 380 | 60.95% |
| AAPL240621C00105000 | 2023-09-01 1:36PM EDT | 2024-06-21 | 88.60 | 73.40 | 75.30 | 0.00 | - | 1 | 348 | 54.95% |
| AAPL240920C00105000 | 2023-09-21 11:16AM EDT | 2024-09-20 | 76.13 | 75.40 | 77.20 | 0.00 | - | 3 | 333 | 53.78% |
| AAPL241220C00105000 | 2023-09-21 11:16AM EDT | 2024-12-20 | 77.68 | 76.70 | 78.65 | 0.00 | - | 3 | 15 | 51.69% |
| AAPL250117C00105000 | 2023-09-13 2:37PM EDT | 2025-01-17 | 78.00 | 76.95 | 79.40 | 0.00 | - | 5 | 283 | 51.40% |
| AAPL250620C00105000 | 2023-08-08 11:16AM EDT | 2025-06-20 | 83.60 | 81.55 | 82.85 | 0.00 | - | 42 | 371 | 52.88% |
| AAPL251219C00105000 | 2023-09-19 11:47AM EDT | 2025-12-19 | 85.70 | 80.80 | 84.70 | 0.00 | - | 2 | 173 | 50.84% |
| AAPL260116C00105000 | 2023-09-15 12:30PM EDT | 2026-01-16 | 82.00 | 80.50 | 85.50 | 0.00 | - | - | 7 | 51.29% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00105000 | 2023-09-22 3:47PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 125.00% |
| AAPL231006P00105000 | 2023-09-15 2:56PM EDT | 2023-10-06 | 0.01 | - | 0.03 | 0.00 | - | - | 522 | 100.78% |
| AAPL231013P00105000 | 2023-09-22 10:33AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 690 | 76.56% |
| AAPL231020P00105000 | 2023-09-22 3:32PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 350 | 3,137 | 65.63% |
| AAPL231027P00105000 | 2023-09-15 3:33PM EDT | 2023-10-27 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 63 | 60.16% |
| AAPL231117P00105000 | 2023-09-22 11:17AM EDT | 2023-11-17 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 2,637 | 57.13% |
| AAPL231215P00105000 | 2023-09-22 12:39PM EDT | 2023-12-15 | 0.15 | 0.16 | 0.18 | -0.02 | -11.76% | 2 | 2,493 | 49.71% |
| AAPL240119P00105000 | 2023-09-21 11:53AM EDT | 2024-01-19 | 0.25 | 0.11 | 0.29 | 0.00 | - | 30 | 9,514 | 44.78% |
| AAPL240216P00105000 | 2023-09-21 10:03AM EDT | 2024-02-16 | 0.40 | 0.17 | 0.43 | 0.00 | - | 1 | 48 | 42.97% |
| AAPL240315P00105000 | 2023-09-21 9:34AM EDT | 2024-03-15 | 0.47 | 0.49 | 0.54 | 0.00 | - | 1 | 3,379 | 40.97% |
| AAPL240419P00105000 | 2023-09-20 2:55PM EDT | 2024-04-19 | 0.51 | 0.62 | 0.66 | 0.00 | - | 40 | 155 | 38.79% |
| AAPL240621P00105000 | 2023-09-22 3:52PM EDT | 2024-06-21 | 0.94 | 0.72 | 1.19 | +0.15 | +18.99% | 302 | 2,446 | 38.37% |
| AAPL240920P00105000 | 2023-09-22 9:41AM EDT | 2024-09-20 | 1.37 | 1.29 | 1.41 | +0.07 | +5.38% | 1 | 911 | 34.50% |
| AAPL241220P00105000 | 2023-09-18 1:22PM EDT | 2024-12-20 | 1.51 | 1.81 | 2.06 | 0.00 | - | 10 | 287 | 33.83% |
| AAPL250117P00105000 | 2023-09-22 3:35PM EDT | 2025-01-17 | 1.98 | 1.94 | 2.06 | +0.28 | +16.47% | 802 | 6,988 | 32.84% |
| AAPL250620P00105000 | 2023-09-12 1:36PM EDT | 2025-06-20 | 2.45 | 2.65 | 3.05 | 0.00 | - | 2 | 2,301 | 31.80% |
| AAPL251219P00105000 | 2023-09-20 3:54PM EDT | 2025-12-19 | 3.50 | 3.40 | 3.75 | +0.15 | +4.48% | 1 | 123 | 29.81% |
| AAPL260116P00105000 | 2023-09-18 12:35PM EDT | 2026-01-16 | 3.30 | 3.40 | 3.90 | 0.00 | - | 7 | 34 | 29.67% |
© 2023 Yahoo. All rights reserved.
