UK markets closed
NIKKEI 225
32,371.90 +56.85 (+0.18%) HANG SENG
17,611.87 +144.97 (+0.83%) CRUDE OIL
93.77 +0.09 (+0.10%) GOLD FUTURES
1,894.50 +3.60 (+0.19%) DOW
33,550.27 -68.61 (-0.20%) Bitcoin GBP
21,682.97 +94.93 (+0.44%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00115000 | 2023-09-26 1:37PM EDT | 2023-09-29 | 57.85 | 55.00 | 56.60 | 0.00 | - | 2 | 60 | 234.18% |
| AAPL231020C00115000 | 2023-09-25 10:40AM EDT | 2023-10-20 | 60.24 | 55.45 | 56.40 | 0.00 | - | 5 | 319 | 87.26% |
| AAPL231027C00115000 | 2023-09-07 3:45PM EDT | 2023-10-27 | 63.50 | 55.60 | 56.40 | 0.00 | - | - | 0 | 78.86% |
| AAPL231117C00115000 | 2023-09-26 3:27PM EDT | 2023-11-17 | 57.72 | 56.00 | 56.85 | 0.00 | - | 1 | 382 | 68.34% |
| AAPL231215C00115000 | 2023-09-27 1:29PM EDT | 2023-12-15 | 55.80 | 56.50 | 57.45 | -5.20 | -8.52% | 1,627 | 1,865 | 61.13% |
| AAPL240119C00115000 | 2023-09-26 2:43PM EDT | 2024-01-19 | 59.55 | 57.30 | 58.35 | 0.00 | - | 25 | 1,897 | 57.32% |
| AAPL240315C00115000 | 2023-09-14 9:48AM EDT | 2024-03-15 | 63.80 | 58.50 | 59.50 | 0.00 | - | 1 | 599 | 53.05% |
| AAPL240419C00115000 | 2023-08-22 11:28AM EDT | 2024-04-19 | 67.47 | 62.20 | 64.40 | 0.00 | - | - | 1 | 64.56% |
| AAPL240621C00115000 | 2023-09-14 12:05PM EDT | 2024-06-21 | 65.75 | 60.35 | 62.00 | 0.00 | - | 1,844 | 1,649 | 52.52% |
| AAPL240920C00115000 | 2023-09-27 2:12PM EDT | 2024-09-20 | 62.04 | 62.45 | 63.70 | -8.01 | -11.43% | 4 | 255 | 49.85% |
| AAPL241220C00115000 | 2023-08-30 2:28PM EDT | 2024-12-20 | 80.70 | 64.15 | 65.75 | 0.00 | - | 4 | 46 | 49.08% |
| AAPL250117C00115000 | 2023-09-27 9:51AM EDT | 2025-01-17 | 66.40 | 64.75 | 66.20 | -0.68 | -1.01% | 1 | 1,179 | 48.57% |
| AAPL250620C00115000 | 2023-09-27 12:45PM EDT | 2025-06-20 | 67.60 | 67.30 | 69.15 | -8.90 | -11.63% | 4 | 583 | 47.48% |
| AAPL251219C00115000 | 2023-09-18 1:45PM EDT | 2025-12-19 | 72.75 | 70.45 | 71.95 | -6.05 | -7.68% | 1 | 333 | 46.08% |
| AAPL260116C00115000 | 2023-09-26 12:00PM EDT | 2026-01-16 | 74.00 | 69.10 | 73.45 | 0.00 | - | 1 | 17 | 47.50% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00115000 | 2023-09-21 10:54AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,041 | 140.63% |
| AAPL231006P00115000 | 2023-09-25 9:30AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 846 | 78.13% |
| AAPL231013P00115000 | 2023-09-27 2:53PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 192 | 300 | 62.50% |
| AAPL231020P00115000 | 2023-09-27 11:58AM EDT | 2023-10-20 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 123 | 4,212 | 58.98% |
| AAPL231027P00115000 | 2023-09-27 1:08PM EDT | 2023-10-27 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 3 | 35 | 51.56% |
| AAPL231103P00115000 | 2023-09-27 1:42PM EDT | 2023-11-03 | 0.12 | 0.02 | 0.12 | +0.01 | +9.09% | 21 | 3 | 51.56% |
| AAPL231117P00115000 | 2023-09-27 3:44PM EDT | 2023-11-17 | 0.20 | 0.18 | 0.20 | 0.00 | - | 95 | 1,178 | 50.49% |
| AAPL231215P00115000 | 2023-09-27 3:59PM EDT | 2023-12-15 | 0.31 | 0.31 | 0.34 | -0.01 | -3.12% | 6 | 3,891 | 44.73% |
| AAPL240119P00115000 | 2023-09-27 3:33PM EDT | 2024-01-19 | 0.49 | 0.49 | 0.52 | -0.01 | -2.00% | 38 | 14,790 | 40.23% |
| AAPL240216P00115000 | 2023-09-27 11:13AM EDT | 2024-02-16 | 0.72 | 0.72 | 0.75 | +0.01 | +1.41% | 3 | 244 | 38.79% |
| AAPL240315P00115000 | 2023-09-27 12:42PM EDT | 2024-03-15 | 0.92 | 0.88 | 0.92 | +0.07 | +8.24% | 4 | 2,176 | 37.06% |
| AAPL240419P00115000 | 2023-09-27 10:07AM EDT | 2024-04-19 | 1.11 | 1.10 | 1.14 | +0.06 | +5.71% | 4 | 384 | 35.43% |
| AAPL240621P00115000 | 2023-09-27 1:47PM EDT | 2024-06-21 | 1.70 | 1.58 | 1.63 | +0.15 | +9.68% | 12 | 5,028 | 33.81% |
| AAPL240920P00115000 | 2023-09-27 11:29AM EDT | 2024-09-20 | 2.24 | 2.18 | 2.25 | +0.30 | +15.46% | 697 | 480 | 31.85% |
| AAPL241220P00115000 | 2023-09-27 2:32PM EDT | 2024-12-20 | 2.95 | 2.87 | 3.05 | +0.50 | +20.41% | 3 | 532 | 31.11% |
| AAPL250117P00115000 | 2023-09-27 3:59PM EDT | 2025-01-17 | 3.14 | 3.10 | 3.20 | +0.09 | +2.95% | 1 | 5,712 | 30.64% |
| AAPL250620P00115000 | 2023-09-27 2:45PM EDT | 2025-06-20 | 4.15 | 4.00 | 4.20 | +0.40 | +10.67% | 15 | 2,012 | 29.11% |
| AAPL251219P00115000 | 2023-09-26 2:47PM EDT | 2025-12-19 | 5.00 | 5.00 | 5.25 | 0.00 | - | 469 | 620 | 27.75% |
| AAPL260116P00115000 | 2023-09-26 2:14PM EDT | 2026-01-16 | 5.00 | 5.00 | 7.00 | 0.00 | - | 5 | 33 | 30.45% |
© 2023 Yahoo. All rights reserved.
