UK markets closed
NIKKEI 225
32,371.90 +56.85 (+0.18%) HANG SENG
17,611.87 +144.97 (+0.83%) CRUDE OIL
93.78 +3.39 (+3.75%) GOLD FUTURES
1,893.40 -26.40 (-1.38%) DOW
33,567.23 -51.65 (-0.15%) Bitcoin GBP
21,627.09 +91.66 (+0.43%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:160.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00160000 | 2023-09-27 2:17PM EDT | 2023-09-29 | 9.70 | 9.90 | 10.10 | -2.50 | -20.49% | 386 | 1,389 | 0.00% |
| AAPL231006C00160000 | 2023-09-27 2:16PM EDT | 2023-10-06 | 10.35 | 10.25 | 10.65 | -2.50 | -19.46% | 430 | 432 | 26.61% |
| AAPL231013C00160000 | 2023-09-27 1:41PM EDT | 2023-10-13 | 10.75 | 11.05 | 11.20 | -2.15 | -16.67% | 31 | 221 | 28.39% |
| AAPL231020C00160000 | 2023-09-27 2:14PM EDT | 2023-10-20 | 11.45 | 11.75 | 12.00 | -2.40 | -17.33% | 91 | 31,523 | 31.01% |
| AAPL231027C00160000 | 2023-09-27 11:48AM EDT | 2023-10-27 | 12.50 | 12.15 | 12.35 | -1.85 | -12.89% | 9 | 123 | 29.71% |
| AAPL231103C00160000 | 2023-09-27 1:35PM EDT | 2023-11-03 | 13.15 | 13.25 | 13.40 | -1.85 | -12.33% | 4 | 5 | 32.97% |
| AAPL231117C00160000 | 2023-09-27 2:20PM EDT | 2023-11-17 | 13.75 | 13.95 | 14.15 | -2.33 | -14.49% | 297 | 4,430 | 31.71% |
| AAPL231215C00160000 | 2023-09-27 2:23PM EDT | 2023-12-15 | 15.55 | 15.50 | 15.70 | -2.10 | -11.90% | 147 | 8,972 | 31.20% |
| AAPL240119C00160000 | 2023-09-27 2:21PM EDT | 2024-01-19 | 17.35 | 17.50 | 17.65 | -1.90 | -9.87% | 42 | 23,883 | 31.73% |
| AAPL240216C00160000 | 2023-09-27 1:20PM EDT | 2024-02-16 | 19.00 | 19.10 | 19.55 | -1.80 | -8.65% | 10 | 445 | 33.34% |
| AAPL240315C00160000 | 2023-09-27 2:11PM EDT | 2024-03-15 | 20.25 | 20.25 | 20.40 | -1.86 | -8.41% | 34 | 5,232 | 32.47% |
| AAPL240419C00160000 | 2023-09-27 11:48AM EDT | 2024-04-19 | 22.19 | 21.80 | 21.95 | -1.81 | -7.54% | 24 | 130 | 32.85% |
| AAPL240621C00160000 | 2023-09-27 1:42PM EDT | 2024-06-21 | 24.25 | 24.55 | 24.80 | -1.75 | -6.73% | 108 | 8,266 | 33.97% |
| AAPL240920C00160000 | 2023-09-27 1:33PM EDT | 2024-09-20 | 27.70 | 27.65 | 27.95 | -1.69 | -5.75% | 1 | 759 | 34.34% |
| AAPL241220C00160000 | 2023-09-27 2:14PM EDT | 2024-12-20 | 30.95 | 31.05 | 31.35 | -2.40 | -7.20% | 6 | 347 | 35.47% |
| AAPL250117C00160000 | 2023-09-27 2:08PM EDT | 2025-01-17 | 32.00 | 31.85 | 32.45 | -2.46 | -7.14% | 35 | 9,176 | 35.92% |
| AAPL250620C00160000 | 2023-09-27 2:26PM EDT | 2025-06-20 | 36.30 | 36.20 | 36.70 | -1.70 | -4.47% | 16 | 1,754 | 36.32% |
| AAPL251219C00160000 | 2023-09-27 1:28PM EDT | 2025-12-19 | 40.40 | 40.35 | 40.95 | -1.80 | -4.27% | 21 | 1,748 | 36.50% |
| AAPL260116C00160000 | 2023-09-27 11:19AM EDT | 2026-01-16 | 41.75 | 40.40 | 41.60 | -1.05 | -2.45% | 11 | 46 | 36.57% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00160000 | 2023-09-27 2:27PM EDT | 2023-09-29 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 15,448 | 21,939 | 40.04% |
| AAPL231006P00160000 | 2023-09-27 2:27PM EDT | 2023-10-06 | 0.49 | 0.48 | 0.49 | +0.06 | +13.95% | 3,821 | 4,346 | 31.79% |
| AAPL231013P00160000 | 2023-09-27 2:27PM EDT | 2023-10-13 | 0.94 | 0.93 | 0.95 | +0.18 | +23.68% | 3,410 | 3,387 | 30.14% |
| AAPL231020P00160000 | 2023-09-27 2:27PM EDT | 2023-10-20 | 1.35 | 1.31 | 1.33 | +0.31 | +29.81% | 15,587 | 52,211 | 28.76% |
| AAPL231027P00160000 | 2023-09-27 2:28PM EDT | 2023-10-27 | 1.71 | 1.71 | 1.74 | +0.35 | +25.74% | 3,435 | 3,028 | 28.27% |
| AAPL231103P00160000 | 2023-09-27 2:26PM EDT | 2023-11-03 | 2.63 | 2.50 | 2.54 | +0.45 | +20.64% | 420 | 472 | 30.36% |
| AAPL231117P00160000 | 2023-09-27 2:27PM EDT | 2023-11-17 | 3.25 | 3.20 | 3.25 | +0.47 | +16.91% | 9,384 | 21,319 | 29.38% |
| AAPL231215P00160000 | 2023-09-27 2:24PM EDT | 2023-12-15 | 4.32 | 4.20 | 4.25 | +0.62 | +16.76% | 756 | 22,692 | 27.42% |
| AAPL240119P00160000 | 2023-09-27 2:26PM EDT | 2024-01-19 | 5.20 | 5.15 | 5.20 | +0.70 | +15.56% | 406 | 36,174 | 25.74% |
| AAPL240216P00160000 | 2023-09-27 1:52PM EDT | 2024-02-16 | 6.35 | 6.20 | 6.30 | +0.61 | +10.63% | 117 | 5,234 | 26.00% |
| AAPL240315P00160000 | 2023-09-27 2:23PM EDT | 2024-03-15 | 7.10 | 6.95 | 7.00 | +0.90 | +14.52% | 567 | 9,891 | 25.45% |
| AAPL240419P00160000 | 2023-09-27 1:50PM EDT | 2024-04-19 | 7.85 | 7.60 | 7.80 | +1.10 | +16.30% | 17 | 3,544 | 24.91% |
| AAPL240621P00160000 | 2023-09-27 2:15PM EDT | 2024-06-21 | 9.34 | 9.15 | 9.30 | +0.99 | +11.86% | 124 | 15,346 | 24.60% |
| AAPL240920P00160000 | 2023-09-27 2:22PM EDT | 2024-09-20 | 11.05 | 10.80 | 10.95 | +1.00 | +9.95% | 25 | 4,610 | 23.91% |
| AAPL241220P00160000 | 2023-09-27 2:18PM EDT | 2024-12-20 | 12.50 | 12.25 | 12.50 | +0.90 | +7.76% | 33 | 5,234 | 23.57% |
| AAPL250117P00160000 | 2023-09-27 2:14PM EDT | 2025-01-17 | 12.94 | 12.75 | 12.95 | +0.94 | +7.83% | 59 | 13,091 | 23.49% |
| AAPL250620P00160000 | 2023-09-27 10:15AM EDT | 2025-06-20 | 14.43 | 14.15 | 14.90 | +0.64 | +4.64% | 2 | 1,159 | 22.76% |
| AAPL251219P00160000 | 2023-09-27 1:22PM EDT | 2025-12-19 | 16.50 | 16.15 | 16.70 | +0.97 | +6.25% | 16 | 3,642 | 21.96% |
| AAPL260116P00160000 | 2023-09-27 2:05PM EDT | 2026-01-16 | 16.72 | 15.15 | 16.85 | +1.32 | +8.57% | 7 | 87 | 21.74% |
© 2023 Yahoo. All rights reserved.
