Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00175000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.72 | 0.00 | 0.00 | 0.00 | - | 54,405 | 0 | 6.25% |
| AAPL231013C00175000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4,977 | 0 | 3.13% |
| AAPL231020C00175000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 6,735 | 0 | 3.13% |
| AAPL231027C00175000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 2.92 | 0.00 | 0.00 | 0.00 | - | 4,797 | 0 | 1.56% |
| AAPL231103C00175000 | 2023-09-29 3:59PM EDT | 2023-11-03 | 4.35 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 1.56% |
| AAPL231110C00175000 | 2023-09-29 3:52PM EDT | 2023-11-10 | 4.95 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 1.56% |
| AAPL231117C00175000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 5.08 | 0.00 | 0.00 | 0.00 | - | 2,501 | 0 | 1.56% |
| AAPL231215C00175000 | 2023-09-29 3:55PM EDT | 2023-12-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 1.56% |
| AAPL240119C00175000 | 2023-09-29 3:58PM EDT | 2024-01-19 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 0.78% |
| AAPL240216C00175000 | 2023-09-29 3:56PM EDT | 2024-02-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.78% |
| AAPL240315C00175000 | 2023-09-29 3:51PM EDT | 2024-03-15 | 12.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| AAPL240419C00175000 | 2023-09-29 3:39PM EDT | 2024-04-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| AAPL240621C00175000 | 2023-09-29 3:09PM EDT | 2024-06-21 | 16.25 | 0.00 | 0.00 | +0.20 | +1.25% | 241 | 0 | 0.78% |
| AAPL240920C00175000 | 2023-09-29 3:50PM EDT | 2024-09-20 | 20.00 | 0.00 | 0.00 | +0.25 | +1.27% | 588 | 0 | 0.78% |
| AAPL241220C00175000 | 2023-09-29 3:43PM EDT | 2024-12-20 | 23.10 | 0.00 | 0.00 | +0.25 | +1.09% | 14 | 0 | 0.39% |
| AAPL250117C00175000 | 2023-09-29 2:32PM EDT | 2025-01-17 | 23.73 | 0.00 | 0.00 | -0.27 | -1.13% | 89 | 0 | 0.39% |
| AAPL250620C00175000 | 2023-09-29 3:31PM EDT | 2025-06-20 | 28.75 | 0.00 | 0.00 | -0.40 | -1.37% | 2 | 0 | 0.39% |
| AAPL251219C00175000 | 2023-09-29 2:02PM EDT | 2025-12-19 | 32.80 | 0.00 | 0.00 | -0.45 | -1.35% | 29 | 0 | 0.39% |
| AAPL260116C00175000 | 2023-09-29 3:58PM EDT | 2026-01-16 | 33.82 | 0.00 | 0.00 | +0.32 | +0.96% | 21 | 0 | 0.39% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00175000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 4.27 | 0.00 | 0.00 | -0.34 | -7.38% | 2,645 | 0 | 0.00% |
| AAPL231013P00175000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 4.90 | 0.00 | 0.00 | -0.47 | -8.75% | 1,321 | 0 | 0.00% |
| AAPL231020P00175000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 5.47 | 0.00 | 0.00 | -0.53 | -8.83% | 3,650 | 0 | 0.00% |
| AAPL231027P00175000 | 2023-09-29 3:32PM EDT | 2023-10-27 | 5.95 | 0.00 | 0.00 | -0.35 | -5.56% | 480 | 0 | 0.00% |
| AAPL231103P00175000 | 2023-09-29 3:54PM EDT | 2023-11-03 | 6.95 | 0.00 | 0.00 | -0.65 | -8.55% | 1,065 | 0 | 0.00% |
| AAPL231110P00175000 | 2023-09-29 3:50PM EDT | 2023-11-10 | 7.25 | 0.00 | 0.00 | -0.53 | -6.81% | 66 | 0 | 0.00% |
| AAPL231117P00175000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 7.87 | 0.00 | 0.00 | -0.43 | -5.18% | 836 | 0 | 0.00% |
| AAPL231215P00175000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 8.80 | 0.00 | 0.00 | -0.45 | -4.86% | 1,355 | 0 | 0.00% |
| AAPL240119P00175000 | 2023-09-29 3:57PM EDT | 2024-01-19 | 9.91 | 0.00 | 0.00 | -0.39 | -3.79% | 325 | 0 | 0.00% |
| AAPL240216P00175000 | 2023-09-29 3:48PM EDT | 2024-02-16 | 11.05 | 0.00 | 0.00 | -0.41 | -3.58% | 55 | 0 | 0.00% |
| AAPL240315P00175000 | 2023-09-29 3:12PM EDT | 2024-03-15 | 11.80 | 0.00 | 0.00 | +0.10 | +0.85% | 73 | 0 | 0.00% |
| AAPL240419P00175000 | 2023-09-29 2:50PM EDT | 2024-04-19 | 12.80 | 0.00 | 0.00 | -0.20 | -1.54% | 70 | 0 | 0.00% |
| AAPL240621P00175000 | 2023-09-29 2:41PM EDT | 2024-06-21 | 14.49 | 0.00 | 0.00 | +0.19 | +1.33% | 64 | 0 | 0.00% |
| AAPL240920P00175000 | 2023-09-29 2:25PM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | -0.45 | -2.74% | 34 | 0 | 0.00% |
| AAPL241220P00175000 | 2023-09-29 3:57PM EDT | 2024-12-20 | 17.65 | 0.00 | 0.00 | +0.40 | +2.32% | 242 | 0 | 0.00% |
| AAPL250117P00175000 | 2023-09-29 3:58PM EDT | 2025-01-17 | 17.95 | 0.00 | 0.00 | -0.10 | -0.55% | 174 | 0 | 0.00% |
| AAPL250620P00175000 | 2023-09-27 2:24PM EDT | 2025-06-20 | 20.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL251219P00175000 | 2023-09-28 1:12PM EDT | 2025-12-19 | 21.75 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| AAPL260116P00175000 | 2023-09-29 2:42PM EDT | 2026-01-16 | 22.30 | 0.00 | 0.00 | -0.21 | -0.93% | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
