Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:260.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00260000 | 2023-09-22 2:24PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 445 | 175.00% |
| AAPL231013C00260000 | 2023-09-07 11:34AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 610 | 62.50% |
| AAPL231020C00260000 | 2023-09-28 12:13PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,580 | 51.56% |
| AAPL231027C00260000 | 2023-09-19 9:58AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 304 | 48.44% |
| AAPL231117C00260000 | 2023-09-28 1:06PM EDT | 2023-11-17 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 235 | 501 | 41.02% |
| AAPL231215C00260000 | 2023-09-28 11:54AM EDT | 2023-12-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 2,398 | 33.01% |
| AAPL240119C00260000 | 2023-09-28 12:43PM EDT | 2024-01-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 10,049 | 28.32% |
| AAPL240216C00260000 | 2023-09-26 2:52PM EDT | 2024-02-16 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2,050 | 2,052 | 27.34% |
| AAPL240315C00260000 | 2023-09-28 12:46PM EDT | 2024-03-15 | 0.11 | 0.09 | 0.11 | 0.00 | - | 3 | 1,589 | 25.93% |
| AAPL240419C00260000 | 2023-09-14 9:46AM EDT | 2024-04-19 | 0.21 | 0.13 | 0.16 | 0.00 | - | 1 | 159 | 24.81% |
| AAPL240621C00260000 | 2023-09-28 12:58PM EDT | 2024-06-21 | 0.39 | 0.34 | 0.39 | 0.00 | - | 67 | 2,929 | 24.66% |
| AAPL240920C00260000 | 2023-09-27 10:01AM EDT | 2024-09-20 | 0.85 | 0.82 | 0.86 | 0.00 | - | 10 | 1,474 | 24.45% |
| AAPL241220C00260000 | 2023-09-27 3:02PM EDT | 2024-12-20 | 1.77 | 1.68 | 1.76 | 0.00 | - | 1 | 314 | 25.35% |
| AAPL250117C00260000 | 2023-09-27 3:43PM EDT | 2025-01-17 | 2.00 | 2.01 | 2.09 | 0.00 | - | 22 | 2,770 | 25.61% |
| AAPL250620C00260000 | 2023-09-27 1:28PM EDT | 2025-06-20 | 4.00 | 4.00 | 4.10 | 0.00 | - | 1 | 168 | 26.60% |
| AAPL251219C00260000 | 2023-09-28 9:30AM EDT | 2025-12-19 | 6.63 | 6.60 | 6.85 | -0.02 | -0.30% | 1 | 863 | 27.55% |
| AAPL260116C00260000 | 2023-09-27 3:35PM EDT | 2026-01-16 | 7.40 | 6.70 | 7.35 | 0.00 | - | 62 | 107 | 27.75% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00260000 | 2023-09-27 3:15PM EDT | 2023-09-29 | 91.75 | 89.35 | 89.45 | +2.25 | +2.51% | 1 | 0 | 262.11% |
| AAPL231020P00260000 | 2023-07-31 2:03PM EDT | 2023-10-20 | 63.70 | 72.10 | 74.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL231117P00260000 | 2023-08-22 11:55AM EDT | 2023-11-17 | 83.36 | 85.50 | 86.95 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00260000 | 2023-08-22 11:57AM EDT | 2023-12-15 | 83.51 | 85.15 | 87.10 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119P00260000 | 2023-05-08 11:17AM EDT | 2024-01-19 | 86.50 | 79.40 | 81.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00260000 | 2023-06-01 12:16PM EDT | 2024-09-20 | 79.97 | 64.10 | 68.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00260000 | 2023-07-12 1:21PM EDT | 2024-12-20 | 70.35 | 80.20 | 84.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00260000 | 2023-08-15 3:26PM EDT | 2025-01-17 | 82.55 | 83.50 | 85.50 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00260000 | 2023-09-06 10:05AM EDT | 2025-12-19 | 75.00 | 88.15 | 90.70 | 0.00 | - | 4 | 0 | 18.39% |
© 2023 Yahoo. All rights reserved.
