UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.40-1.56 (-0.91%)
As of 02:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230929C001600002023-09-27 2:17PM EDT2023-09-299.709.9010.10-2.50-20.49%3861,3890.00%
AAPL231006C001600002023-09-27 2:16PM EDT2023-10-0610.3510.2510.65-2.50-19.46%43043226.61%
AAPL231013C001600002023-09-27 1:41PM EDT2023-10-1310.7511.0511.20-2.15-16.67%3122128.39%
AAPL231020C001600002023-09-27 2:14PM EDT2023-10-2011.4511.7512.00-2.40-17.33%9131,52331.01%
AAPL231027C001600002023-09-27 11:48AM EDT2023-10-2712.5012.1512.35-1.85-12.89%912329.71%
AAPL231103C001600002023-09-27 1:35PM EDT2023-11-0313.1513.2513.40-1.85-12.33%4532.97%
AAPL231117C001600002023-09-27 2:20PM EDT2023-11-1713.7513.9514.15-2.33-14.49%2974,43031.71%
AAPL231215C001600002023-09-27 2:23PM EDT2023-12-1515.5515.5015.70-2.10-11.90%1478,97231.20%
AAPL240119C001600002023-09-27 2:21PM EDT2024-01-1917.3517.5017.65-1.90-9.87%4223,88331.73%
AAPL240216C001600002023-09-27 1:20PM EDT2024-02-1619.0019.1019.55-1.80-8.65%1044533.34%
AAPL240315C001600002023-09-27 2:11PM EDT2024-03-1520.2520.2520.40-1.86-8.41%345,23232.47%
AAPL240419C001600002023-09-27 11:48AM EDT2024-04-1922.1921.8021.95-1.81-7.54%2413032.85%
AAPL240621C001600002023-09-27 1:42PM EDT2024-06-2124.2524.5524.80-1.75-6.73%1088,26633.97%
AAPL240920C001600002023-09-27 1:33PM EDT2024-09-2027.7027.6527.95-1.69-5.75%175934.34%
AAPL241220C001600002023-09-27 2:14PM EDT2024-12-2030.9531.0531.35-2.40-7.20%634735.47%
AAPL250117C001600002023-09-27 2:08PM EDT2025-01-1732.0031.8532.45-2.46-7.14%359,17635.92%
AAPL250620C001600002023-09-27 2:26PM EDT2025-06-2036.3036.2036.70-1.70-4.47%161,75436.32%
AAPL251219C001600002023-09-27 1:28PM EDT2025-12-1940.4040.3540.95-1.80-4.27%211,74836.50%
AAPL260116C001600002023-09-27 11:19AM EDT2026-01-1641.7540.4041.60-1.05-2.45%114636.57%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230929P001600002023-09-27 2:27PM EDT2023-09-290.090.090.10-0.01-10.00%15,44821,93940.04%
AAPL231006P001600002023-09-27 2:27PM EDT2023-10-060.490.480.49+0.06+13.95%3,8214,34631.79%
AAPL231013P001600002023-09-27 2:27PM EDT2023-10-130.940.930.95+0.18+23.68%3,4103,38730.14%
AAPL231020P001600002023-09-27 2:27PM EDT2023-10-201.351.311.33+0.31+29.81%15,58752,21128.76%
AAPL231027P001600002023-09-27 2:28PM EDT2023-10-271.711.711.74+0.35+25.74%3,4353,02828.27%
AAPL231103P001600002023-09-27 2:26PM EDT2023-11-032.632.502.54+0.45+20.64%42047230.36%
AAPL231117P001600002023-09-27 2:27PM EDT2023-11-173.253.203.25+0.47+16.91%9,38421,31929.38%
AAPL231215P001600002023-09-27 2:24PM EDT2023-12-154.324.204.25+0.62+16.76%75622,69227.42%
AAPL240119P001600002023-09-27 2:26PM EDT2024-01-195.205.155.20+0.70+15.56%40636,17425.74%
AAPL240216P001600002023-09-27 1:52PM EDT2024-02-166.356.206.30+0.61+10.63%1175,23426.00%
AAPL240315P001600002023-09-27 2:23PM EDT2024-03-157.106.957.00+0.90+14.52%5679,89125.45%
AAPL240419P001600002023-09-27 1:50PM EDT2024-04-197.857.607.80+1.10+16.30%173,54424.91%
AAPL240621P001600002023-09-27 2:15PM EDT2024-06-219.349.159.30+0.99+11.86%12415,34624.60%
AAPL240920P001600002023-09-27 2:22PM EDT2024-09-2011.0510.8010.95+1.00+9.95%254,61023.91%
AAPL241220P001600002023-09-27 2:18PM EDT2024-12-2012.5012.2512.50+0.90+7.76%335,23423.57%
AAPL250117P001600002023-09-27 2:14PM EDT2025-01-1712.9412.7512.95+0.94+7.83%5913,09123.49%
AAPL250620P001600002023-09-27 10:15AM EDT2025-06-2014.4314.1514.90+0.64+4.64%21,15922.76%
AAPL251219P001600002023-09-27 1:22PM EDT2025-12-1916.5016.1516.70+0.97+6.25%163,64221.96%
AAPL260116P001600002023-09-27 2:05PM EDT2026-01-1616.7215.1516.85+1.32+8.57%78721.74%