UK markets open in 7 hours 37 minutes
NIKKEI 225
32,571.03 -452.75 (-1.37%) HANG SENG
17,655.41 -230.19 (-1.29%) CRUDE OIL
89.73 +0.10 (+0.11%) GOLD FUTURES
1,940.00 +0.40 (+0.02%) DOW
34,070.42 -370.46 (-1.08%) Bitcoin GBP
21,626.96 -444.61 (-2.01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922C00145000 | 2023-09-21 3:51PM EDT | 2023-09-22 | 28.98 | 28.10 | 29.55 | -4.27 | -12.84% | 23 | 68 | 167.48% |
| AAPL230929C00145000 | 2023-09-21 3:51PM EDT | 2023-09-29 | 29.17 | 28.85 | 29.25 | -4.61 | -13.65% | 21 | 268 | 57.72% |
| AAPL231006C00145000 | 2023-09-21 10:38AM EDT | 2023-10-06 | 31.28 | 29.10 | 29.50 | -1.62 | -4.92% | 1 | 66 | 52.93% |
| AAPL231013C00145000 | 2023-09-19 2:20PM EDT | 2023-10-13 | 30.20 | 29.35 | 29.70 | -4.75 | -13.59% | 1 | 143 | 52.00% |
| AAPL231020C00145000 | 2023-09-21 12:14PM EDT | 2023-10-20 | 31.00 | 29.65 | 30.10 | -1.50 | -4.62% | 2 | 1,961 | 50.78% |
| AAPL231027C00145000 | 2023-09-20 2:34PM EDT | 2023-10-27 | 33.50 | 29.85 | 30.25 | 0.00 | - | 2 | 14 | 47.31% |
| AAPL231117C00145000 | 2023-09-21 11:32AM EDT | 2023-11-17 | 31.82 | 30.60 | 30.95 | -1.96 | -5.80% | 2 | 224 | 43.05% |
| AAPL231215C00145000 | 2023-09-20 3:41PM EDT | 2023-12-15 | 33.75 | 31.60 | 31.95 | 0.00 | - | 2 | 2,782 | 40.67% |
| AAPL240119C00145000 | 2023-09-20 3:10PM EDT | 2024-01-19 | 35.75 | 32.85 | 33.25 | 0.00 | - | 5 | 12,554 | 39.47% |
| AAPL240216C00145000 | 2023-09-18 10:23AM EDT | 2024-02-16 | 37.18 | 33.90 | 34.45 | 0.00 | - | 2 | 142 | 39.55% |
| AAPL240315C00145000 | 2023-09-19 11:34AM EDT | 2024-03-15 | 38.55 | 35.05 | 35.40 | 0.00 | - | 1 | 1,099 | 39.04% |
| AAPL240419C00145000 | 2023-09-20 9:56AM EDT | 2024-04-19 | 40.31 | 36.30 | 36.65 | 0.00 | - | 2 | 406 | 38.89% |
| AAPL240621C00145000 | 2023-09-20 11:01AM EDT | 2024-06-21 | 40.50 | 38.05 | 39.45 | -1.04 | -2.50% | 1 | 3,857 | 40.19% |
| AAPL240920C00145000 | 2023-09-20 3:30PM EDT | 2024-09-20 | 43.85 | 41.45 | 41.90 | 0.00 | - | 12 | 1,069 | 39.27% |
| AAPL241220C00145000 | 2023-09-20 10:21AM EDT | 2024-12-20 | 47.23 | 44.40 | 44.65 | 0.00 | - | 1 | 68 | 39.50% |
| AAPL250117C00145000 | 2023-09-21 11:47AM EDT | 2025-01-17 | 46.70 | 45.25 | 45.50 | -2.00 | -4.11% | 2 | 4,215 | 39.64% |
| AAPL250620C00145000 | 2023-09-21 11:47AM EDT | 2025-06-20 | 50.38 | 48.95 | 49.45 | -1.52 | -2.93% | 2 | 965 | 39.73% |
| AAPL251219C00145000 | 2023-09-19 3:44PM EDT | 2025-12-19 | 57.43 | 52.40 | 53.80 | 0.00 | - | 7 | 702 | 40.07% |
| AAPL260116C00145000 | 2023-09-21 10:31AM EDT | 2026-01-16 | 55.16 | 51.30 | 54.60 | -0.74 | -1.32% | 8 | 11 | 40.31% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922P00145000 | 2023-09-20 9:31AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,249 | 84.38% |
| AAPL230929P00145000 | 2023-09-21 3:59PM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | 0.00 | - | 104 | 21,924 | 49.61% |
| AAPL231006P00145000 | 2023-09-21 1:32PM EDT | 2023-10-06 | 0.08 | 0.09 | 0.10 | +0.01 | +14.29% | 100 | 753 | 42.09% |
| AAPL231013P00145000 | 2023-09-21 3:59PM EDT | 2023-10-13 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 28 | 607 | 38.18% |
| AAPL231020P00145000 | 2023-09-21 3:58PM EDT | 2023-10-20 | 0.24 | 0.23 | 0.24 | +0.06 | +33.33% | 1,391 | 12,838 | 35.55% |
| AAPL231027P00145000 | 2023-09-21 3:58PM EDT | 2023-10-27 | 0.34 | 0.33 | 0.35 | +0.06 | +21.43% | 53 | 287 | 34.42% |
| AAPL231117P00145000 | 2023-09-21 3:59PM EDT | 2023-11-17 | 0.80 | 0.80 | 0.83 | +0.13 | +19.40% | 70 | 5,300 | 33.37% |
| AAPL231215P00145000 | 2023-09-21 3:59PM EDT | 2023-12-15 | 1.20 | 1.19 | 1.22 | +0.20 | +20.00% | 339 | 11,367 | 30.36% |
| AAPL240119P00145000 | 2023-09-21 3:13PM EDT | 2024-01-19 | 1.67 | 1.67 | 1.71 | +0.25 | +17.61% | 346 | 29,664 | 28.28% |
| AAPL240216P00145000 | 2023-09-21 11:34AM EDT | 2024-02-16 | 2.19 | 2.32 | 2.36 | +0.31 | +16.49% | 21 | 1,167 | 28.31% |
| AAPL240315P00145000 | 2023-09-21 1:42PM EDT | 2024-03-15 | 2.49 | 2.74 | 2.79 | +0.07 | +2.89% | 33 | 9,696 | 27.55% |
| AAPL240419P00145000 | 2023-09-20 10:06AM EDT | 2024-04-19 | 2.63 | 3.25 | 3.35 | 0.00 | - | 100 | 2,262 | 26.95% |
| AAPL240621P00145000 | 2023-09-21 3:53PM EDT | 2024-06-21 | 4.40 | 4.35 | 4.45 | +0.69 | +18.60% | 663 | 8,298 | 26.52% |
| AAPL240920P00145000 | 2023-09-21 3:10PM EDT | 2024-09-20 | 5.55 | 5.60 | 5.75 | +0.70 | +14.43% | 4 | 2,549 | 25.72% |
| AAPL241220P00145000 | 2023-09-20 1:52PM EDT | 2024-12-20 | 6.25 | 7.00 | 7.15 | 0.00 | - | 2 | 1,102 | 25.52% |
| AAPL250117P00145000 | 2023-09-21 3:15PM EDT | 2025-01-17 | 7.25 | 7.35 | 7.45 | +0.57 | +8.53% | 2 | 8,261 | 25.28% |
| AAPL250620P00145000 | 2023-09-21 3:48PM EDT | 2025-06-20 | 9.00 | 8.90 | 9.20 | +0.70 | +8.43% | 6 | 2,803 | 24.54% |
| AAPL251219P00145000 | 2023-09-21 10:46AM EDT | 2025-12-19 | 10.30 | 10.15 | 10.90 | +0.65 | +6.74% | 12 | 1,146 | 23.75% |
| AAPL260116P00145000 | 2023-09-20 2:59PM EDT | 2026-01-16 | 10.28 | 9.30 | 11.35 | 0.00 | - | 10 | 59 | 23.89% |
© 2023 Yahoo. All rights reserved.
