Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00115000 | 2023-09-12 10:45AM EDT | 2023-09-29 | 62.00 | 59.25 | 60.60 | 0.00 | - | 1 | 59 | 148.83% |
| AAPL231020C00115000 | 2023-09-19 2:51PM EDT | 2023-10-20 | 64.80 | 59.95 | 60.65 | 0.00 | - | 22 | 319 | 86.82% |
| AAPL231027C00115000 | 2023-09-07 3:45PM EDT | 2023-10-27 | 63.50 | 59.90 | 60.95 | 0.00 | - | - | 0 | 80.66% |
| AAPL231117C00115000 | 2023-09-19 3:59PM EDT | 2023-11-17 | 60.55 | 60.50 | 61.30 | -4.60 | -7.06% | 1 | 377 | 71.29% |
| AAPL231215C00115000 | 2023-09-19 2:02PM EDT | 2023-12-15 | 65.80 | 60.90 | 61.80 | 0.00 | - | 6 | 534 | 62.87% |
| AAPL240119C00115000 | 2023-09-22 11:57AM EDT | 2024-01-19 | 63.40 | 61.75 | 62.85 | -1.29 | -1.99% | 5 | 1,917 | 59.78% |
| AAPL240315C00115000 | 2023-09-14 9:48AM EDT | 2024-03-15 | 63.80 | 62.70 | 63.80 | 0.00 | - | 1 | 599 | 54.14% |
| AAPL240419C00115000 | 2023-08-22 11:28AM EDT | 2024-04-19 | 67.47 | 62.20 | 64.40 | 0.00 | - | - | 1 | 54.24% |
| AAPL240621C00115000 | 2023-09-14 12:05PM EDT | 2024-06-21 | 65.75 | 64.10 | 65.85 | 0.00 | - | 1,844 | 1,649 | 52.42% |
| AAPL240920C00115000 | 2023-09-18 3:59PM EDT | 2024-09-20 | 70.05 | 66.35 | 68.05 | 0.00 | - | 2 | 255 | 51.23% |
| AAPL241220C00115000 | 2023-08-30 2:28PM EDT | 2024-12-20 | 80.70 | 68.15 | 70.10 | 0.00 | - | 4 | 46 | 50.38% |
| AAPL250117C00115000 | 2023-09-22 11:59AM EDT | 2025-01-17 | 70.71 | 69.15 | 70.80 | +1.21 | +1.74% | 7 | 1,173 | 50.36% |
| AAPL250620C00115000 | 2023-09-19 2:16PM EDT | 2025-06-20 | 76.50 | 70.90 | 73.70 | 0.00 | - | 1 | 583 | 48.98% |
| AAPL251219C00115000 | 2023-09-18 1:45PM EDT | 2025-12-19 | 78.80 | 73.55 | 76.65 | 0.00 | - | 2 | 333 | 47.65% |
| AAPL260116C00115000 | 2023-09-22 11:53AM EDT | 2026-01-16 | 76.27 | 73.00 | 77.50 | +1.77 | +2.38% | 14 | 2 | 48.10% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00115000 | 2023-09-21 10:54AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,041 | 106.25% |
| AAPL231006P00115000 | 2023-09-22 10:33AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 752 | 71.88% |
| AAPL231013P00115000 | 2023-09-22 3:53PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 150 | 63.28% |
| AAPL231020P00115000 | 2023-09-22 1:36PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 231 | 3,667 | 58.59% |
| AAPL231027P00115000 | 2023-09-22 12:47PM EDT | 2023-10-27 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 20 | 15 | 55.08% |
| AAPL231117P00115000 | 2023-09-22 10:31AM EDT | 2023-11-17 | 0.16 | 0.17 | 0.19 | -0.01 | -5.88% | 48 | 1,169 | 51.27% |
| AAPL231215P00115000 | 2023-09-22 2:33PM EDT | 2023-12-15 | 0.28 | 0.27 | 0.29 | 0.00 | - | 180 | 4,015 | 44.92% |
| AAPL240119P00115000 | 2023-09-22 11:26AM EDT | 2024-01-19 | 0.38 | 0.40 | 0.44 | -0.04 | -9.52% | 139 | 14,924 | 40.45% |
| AAPL240216P00115000 | 2023-09-22 12:33PM EDT | 2024-02-16 | 0.54 | 0.61 | 0.64 | -0.06 | -10.00% | 10 | 199 | 39.00% |
| AAPL240315P00115000 | 2023-09-20 3:17PM EDT | 2024-03-15 | 0.61 | 0.74 | 0.78 | 0.00 | - | 40 | 2,181 | 37.17% |
| AAPL240419P00115000 | 2023-09-22 3:47PM EDT | 2024-04-19 | 0.93 | 0.92 | 0.97 | +0.02 | +2.20% | 226 | 155 | 35.51% |
| AAPL240621P00115000 | 2023-09-22 12:51PM EDT | 2024-06-21 | 1.27 | 1.15 | 1.65 | -0.13 | -9.29% | 5 | 5,013 | 35.23% |
| AAPL240920P00115000 | 2023-09-22 1:13PM EDT | 2024-09-20 | 1.83 | 1.90 | 2.15 | -0.05 | -2.66% | 6 | 485 | 32.67% |
| AAPL241220P00115000 | 2023-09-22 12:52PM EDT | 2024-12-20 | 2.45 | 2.57 | 2.87 | -0.06 | -2.39% | 5 | 534 | 31.69% |
| AAPL250117P00115000 | 2023-09-22 2:19PM EDT | 2025-01-17 | 2.79 | 2.75 | 2.93 | +0.34 | +13.88% | 2 | 5,827 | 30.95% |
| AAPL250620P00115000 | 2023-09-21 3:32PM EDT | 2025-06-20 | 3.75 | 3.65 | 4.15 | 0.00 | - | 1 | 2,013 | 30.04% |
| AAPL251219P00115000 | 2023-09-20 3:06PM EDT | 2025-12-19 | 4.40 | 4.60 | 5.25 | 0.00 | - | 104 | 425 | 28.71% |
| AAPL260116P00115000 | 2023-09-21 9:45AM EDT | 2026-01-16 | 4.70 | 4.60 | 6.00 | 0.00 | - | 31 | 28 | 29.63% |
© 2023 Yahoo. All rights reserved.
