Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:160.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00160000 | 2023-09-27 3:59PM EDT | 2023-09-29 | 10.46 | 0.00 | 0.00 | 0.00 | - | 554 | 1,283 | 0.00% |
| AAPL231006C00160000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 11.20 | 0.00 | 0.00 | 0.00 | - | 744 | 800 | 0.00% |
| AAPL231013C00160000 | 2023-09-27 3:59PM EDT | 2023-10-13 | 11.60 | 0.00 | 0.00 | 0.00 | - | 127 | 280 | 0.00% |
| AAPL231020C00160000 | 2023-09-27 3:54PM EDT | 2023-10-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 144 | 31,546 | 0.00% |
| AAPL231027C00160000 | 2023-09-27 3:48PM EDT | 2023-10-27 | 12.37 | 0.00 | 0.00 | 0.00 | - | 151 | 248 | 0.00% |
| AAPL231103C00160000 | 2023-09-27 3:45PM EDT | 2023-11-03 | 13.45 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| AAPL231117C00160000 | 2023-09-27 3:59PM EDT | 2023-11-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 494 | 4,465 | 0.00% |
| AAPL231215C00160000 | 2023-09-27 3:14PM EDT | 2023-12-15 | 16.25 | 0.00 | 0.00 | 0.00 | - | 223 | 9,102 | 0.00% |
| AAPL240119C00160000 | 2023-09-27 3:45PM EDT | 2024-01-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 104 | 23,875 | 0.00% |
| AAPL240216C00160000 | 2023-09-27 1:20PM EDT | 2024-02-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 454 | 0.00% |
| AAPL240315C00160000 | 2023-09-27 3:34PM EDT | 2024-03-15 | 20.81 | 0.00 | 0.00 | 0.00 | - | 35 | 5,229 | 0.00% |
| AAPL240419C00160000 | 2023-09-27 11:48AM EDT | 2024-04-19 | 22.19 | 0.00 | 0.00 | 0.00 | - | 24 | 131 | 0.00% |
| AAPL240621C00160000 | 2023-09-27 3:51PM EDT | 2024-06-21 | 24.87 | 0.00 | 0.00 | 0.00 | - | 111 | 8,319 | 0.00% |
| AAPL240920C00160000 | 2023-09-27 1:33PM EDT | 2024-09-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 0.00% |
| AAPL241220C00160000 | 2023-09-27 2:14PM EDT | 2024-12-20 | 30.95 | 0.00 | 0.00 | 0.00 | - | 6 | 348 | 0.00% |
| AAPL250117C00160000 | 2023-09-27 3:39PM EDT | 2025-01-17 | 32.25 | 0.00 | 0.00 | 0.00 | - | 198 | 9,087 | 0.00% |
| AAPL250620C00160000 | 2023-09-27 2:33PM EDT | 2025-06-20 | 36.76 | 0.00 | 0.00 | 0.00 | - | 19 | 1,764 | 0.00% |
| AAPL251219C00160000 | 2023-09-27 3:58PM EDT | 2025-12-19 | 40.95 | 0.00 | 0.00 | 0.00 | - | 28 | 1,739 | 0.00% |
| AAPL260116C00160000 | 2023-09-27 2:52PM EDT | 2026-01-16 | 41.54 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00160000 | 2023-09-27 3:58PM EDT | 2023-09-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15,892 | 17,791 | 25.00% |
| AAPL231006P00160000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,668 | 4,988 | 12.50% |
| AAPL231013P00160000 | 2023-09-27 3:57PM EDT | 2023-10-13 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3,516 | 3,057 | 6.25% |
| AAPL231020P00160000 | 2023-09-27 3:59PM EDT | 2023-10-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16,136 | 57,012 | 6.25% |
| AAPL231027P00160000 | 2023-09-27 3:57PM EDT | 2023-10-27 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3,529 | 4,024 | 6.25% |
| AAPL231103P00160000 | 2023-09-27 3:53PM EDT | 2023-11-03 | 2.46 | 0.00 | 0.00 | 0.00 | - | 616 | 917 | 6.25% |
| AAPL231117P00160000 | 2023-09-27 3:59PM EDT | 2023-11-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9,780 | 22,612 | 3.13% |
| AAPL231215P00160000 | 2023-09-27 3:59PM EDT | 2023-12-15 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1,216 | 22,934 | 3.13% |
| AAPL240119P00160000 | 2023-09-27 3:50PM EDT | 2024-01-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 583 | 36,208 | 3.13% |
| AAPL240216P00160000 | 2023-09-27 3:55PM EDT | 2024-02-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 178 | 5,299 | 3.13% |
| AAPL240315P00160000 | 2023-09-27 3:38PM EDT | 2024-03-15 | 6.71 | 0.00 | 0.00 | 0.00 | - | 573 | 10,184 | 1.56% |
| AAPL240419P00160000 | 2023-09-27 3:25PM EDT | 2024-04-19 | 7.42 | 0.00 | 0.00 | 0.00 | - | 49 | 3,559 | 1.56% |
| AAPL240621P00160000 | 2023-09-27 3:40PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 148 | 15,374 | 1.56% |
| AAPL240920P00160000 | 2023-09-27 2:42PM EDT | 2024-09-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 30 | 4,620 | 1.56% |
| AAPL241220P00160000 | 2023-09-27 3:48PM EDT | 2024-12-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 62 | 5,254 | 1.56% |
| AAPL250117P00160000 | 2023-09-27 3:10PM EDT | 2025-01-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 61 | 13,064 | 1.56% |
| AAPL250620P00160000 | 2023-09-27 10:15AM EDT | 2025-06-20 | 14.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1,161 | 1.56% |
| AAPL251219P00160000 | 2023-09-27 3:52PM EDT | 2025-12-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 18 | 3,642 | 0.78% |
| AAPL260116P00160000 | 2023-09-27 3:58PM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 18 | 96 | 0.78% |
© 2023 Yahoo. All rights reserved.
