Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:215.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00215000 | 2023-09-25 12:18PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,187 | 84.38% |
| AAPL231006C00215000 | 2023-09-21 1:38PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 680 | 49.22% |
| AAPL231013C00215000 | 2023-09-26 10:52AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 25.00% |
| AAPL231020C00215000 | 2023-09-26 11:46AM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 10,843 | 33.99% |
| AAPL231027C00215000 | 2023-09-26 10:21AM EDT | 2023-10-27 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 372 | 31.45% |
| AAPL231103C00215000 | 2023-09-25 9:38AM EDT | 2023-11-03 | 0.08 | 0.04 | 0.05 | 0.00 | - | 2 | 4 | 30.08% |
| AAPL231117C00215000 | 2023-09-27 11:24AM EDT | 2023-11-17 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 15 | 13,957 | 27.74% |
| AAPL231215C00215000 | 2023-09-27 11:26AM EDT | 2023-12-15 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 370 | 14,060 | 24.71% |
| AAPL240119C00215000 | 2023-09-27 11:09AM EDT | 2024-01-19 | 0.37 | 0.35 | 0.37 | -0.03 | -7.50% | 80 | 62,742 | 23.27% |
| AAPL240216C00215000 | 2023-09-27 11:29AM EDT | 2024-02-16 | 0.73 | 0.72 | 0.75 | -0.12 | -14.12% | 3 | 1,831 | 24.02% |
| AAPL240315C00215000 | 2023-09-27 10:52AM EDT | 2024-03-15 | 1.08 | 1.08 | 1.11 | -0.12 | -10.00% | 18 | 8,834 | 24.04% |
| AAPL240419C00215000 | 2023-09-27 10:38AM EDT | 2024-04-19 | 1.65 | 1.64 | 1.69 | -0.16 | -8.84% | 1 | 261 | 24.40% |
| AAPL240621C00215000 | 2023-09-27 10:26AM EDT | 2024-06-21 | 3.09 | 3.05 | 3.15 | -0.31 | -9.12% | 11 | 5,263 | 25.72% |
| AAPL240920C00215000 | 2023-09-27 9:34AM EDT | 2024-09-20 | 5.50 | 5.20 | 5.30 | -0.05 | -0.90% | 10 | 2,247 | 26.77% |
| AAPL241220C00215000 | 2023-09-27 10:48AM EDT | 2024-12-20 | 7.85 | 7.85 | 8.00 | -0.60 | -7.10% | 18 | 2,858 | 28.36% |
| AAPL250117C00215000 | 2023-09-27 11:09AM EDT | 2025-01-17 | 8.73 | 8.45 | 8.75 | -0.47 | -5.11% | 21 | 6,040 | 28.65% |
| AAPL250620C00215000 | 2023-09-27 9:52AM EDT | 2025-06-20 | 12.88 | 12.50 | 12.75 | -0.15 | -1.15% | 1 | 6,322 | 29.91% |
| AAPL251219C00215000 | 2023-09-27 11:12AM EDT | 2025-12-19 | 16.81 | 16.60 | 17.00 | -0.64 | -3.67% | 5 | 1,276 | 30.78% |
| AAPL260116C00215000 | 2023-09-26 3:55PM EDT | 2026-01-16 | 18.15 | 16.65 | 17.50 | +0.25 | +1.40% | 1 | 40 | 30.77% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00215000 | 2023-09-25 2:56PM EDT | 2023-09-29 | 38.65 | 44.15 | 45.00 | 0.00 | - | 2 | 0 | 137.11% |
| AAPL231006P00215000 | 2023-09-27 10:00AM EDT | 2023-10-06 | 43.61 | 43.45 | 44.35 | +5.76 | +15.22% | 1 | 0 | 0.00% |
| AAPL231020P00215000 | 2023-09-25 3:12PM EDT | 2023-10-20 | 39.84 | 43.90 | 44.45 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL231117P00215000 | 2023-09-20 3:10PM EDT | 2023-11-17 | 37.92 | 43.25 | 44.25 | 0.00 | - | 17 | 5 | 0.00% |
| AAPL231215P00215000 | 2023-09-22 10:19AM EDT | 2023-12-15 | 39.95 | 43.80 | 44.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00215000 | 2023-09-25 10:25AM EDT | 2024-01-19 | 40.60 | 43.80 | 45.10 | 0.00 | - | 1 | 4 | 23.46% |
| AAPL240216P00215000 | 2023-08-30 10:36AM EDT | 2024-02-16 | 28.75 | 43.80 | 45.55 | 0.00 | - | - | 0 | 24.63% |
| AAPL240315P00215000 | 2023-09-06 3:01PM EDT | 2024-03-15 | 33.00 | 43.65 | 44.85 | 0.00 | - | 7 | 1 | 16.26% |
| AAPL240419P00215000 | 2023-08-30 11:49AM EDT | 2024-04-19 | 28.52 | 43.55 | 44.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00215000 | 2023-09-21 9:51AM EDT | 2024-06-21 | 39.61 | 43.10 | 44.65 | 0.00 | - | 1 | 282 | 0.00% |
| AAPL240920P00215000 | 2023-09-12 3:22PM EDT | 2024-09-20 | 39.80 | 43.90 | 45.25 | 0.00 | - | 1 | 748 | 14.20% |
| AAPL241220P00215000 | 2023-09-07 11:38AM EDT | 2024-12-20 | 38.97 | 42.95 | 45.35 | 0.00 | - | 1 | 554 | 13.15% |
| AAPL250117P00215000 | 2023-09-26 10:43AM EDT | 2025-01-17 | 42.50 | 44.45 | 44.90 | 0.00 | - | 1 | 933 | 10.33% |
| AAPL250620P00215000 | 2023-09-21 12:37PM EDT | 2025-06-20 | 41.95 | 44.95 | 46.90 | 0.00 | - | 10 | 369 | 15.03% |
| AAPL251219P00215000 | 2023-09-26 3:45PM EDT | 2025-12-19 | 45.30 | 45.25 | 47.90 | 0.00 | - | 3 | 3,441 | 14.89% |
© 2023 Yahoo. All rights reserved.
