Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:175.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00175000 | 2023-10-04 11:52AM EDT | 2023-10-06 | 0.68 | 0.64 | 0.65 | -0.06 | -8.11% | 50,086 | 27,924 | 23.32% |
| AAPL231013C00175000 | 2023-10-04 11:52AM EDT | 2023-10-13 | 1.85 | 1.87 | 1.88 | 0.00 | - | 5,313 | 7,191 | 24.43% |
| AAPL231020C00175000 | 2023-10-04 11:50AM EDT | 2023-10-20 | 2.67 | 2.70 | 2.72 | -0.03 | -1.11% | 2,834 | 46,474 | 24.54% |
| AAPL231027C00175000 | 2023-10-04 11:48AM EDT | 2023-10-27 | 3.55 | 3.45 | 3.55 | +0.05 | +1.43% | 1,114 | 6,579 | 25.42% |
| AAPL231103C00175000 | 2023-10-04 11:47AM EDT | 2023-11-03 | 5.00 | 4.90 | 5.00 | 0.00 | - | 569 | 2,491 | 29.63% |
| AAPL231110C00175000 | 2023-10-04 11:36AM EDT | 2023-11-10 | 5.32 | 5.35 | 5.50 | -0.01 | -0.19% | 180 | 346 | 29.02% |
| AAPL231117C00175000 | 2023-10-04 11:47AM EDT | 2023-11-17 | 5.95 | 5.85 | 5.95 | +0.20 | +3.48% | 3,670 | 30,351 | 28.53% |
| AAPL231215C00175000 | 2023-10-04 11:36AM EDT | 2023-12-15 | 7.50 | 7.65 | 7.75 | -0.02 | -0.27% | 680 | 22,187 | 28.24% |
| AAPL240119C00175000 | 2023-10-04 11:48AM EDT | 2024-01-19 | 9.70 | 9.50 | 9.60 | +0.15 | +1.57% | 1,268 | 61,860 | 28.15% |
| AAPL240216C00175000 | 2023-10-04 10:27AM EDT | 2024-02-16 | 11.50 | 11.45 | 11.55 | +0.40 | +3.60% | 10 | 4,815 | 29.71% |
| AAPL240315C00175000 | 2023-10-04 10:18AM EDT | 2024-03-15 | 12.75 | 12.80 | 12.95 | +0.09 | +0.71% | 15 | 5,022 | 30.08% |
| AAPL240419C00175000 | 2023-10-04 10:45AM EDT | 2024-04-19 | 14.72 | 14.40 | 14.50 | +0.47 | +3.30% | 6 | 1,719 | 30.36% |
| AAPL240621C00175000 | 2023-10-04 11:20AM EDT | 2024-06-21 | 17.45 | 17.30 | 17.50 | +0.45 | +2.65% | 10 | 9,829 | 31.60% |
| AAPL240920C00175000 | 2023-10-04 11:36AM EDT | 2024-09-20 | 20.70 | 20.85 | 21.00 | +0.25 | +1.22% | 354 | 5,213 | 32.41% |
| AAPL241220C00175000 | 2023-10-04 10:07AM EDT | 2024-12-20 | 24.01 | 24.30 | 24.50 | -0.11 | -0.46% | 4 | 1,495 | 33.54% |
| AAPL250117C00175000 | 2023-10-04 11:35AM EDT | 2025-01-17 | 25.20 | 25.30 | 25.50 | +0.05 | +0.20% | 39 | 5,388 | 33.82% |
| AAPL250620C00175000 | 2023-10-04 9:38AM EDT | 2025-06-20 | 30.00 | 29.80 | 30.05 | +0.25 | +0.84% | 3 | 681 | 34.49% |
| AAPL251219C00175000 | 2023-10-04 11:05AM EDT | 2025-12-19 | 34.20 | 34.40 | 34.70 | 0.00 | - | 33 | 2,149 | 34.99% |
| AAPL260116C00175000 | 2023-10-04 10:20AM EDT | 2026-01-16 | 35.36 | 34.75 | 35.70 | +0.56 | +1.61% | 17 | 344 | 35.39% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00175000 | 2023-10-04 11:51AM EDT | 2023-10-06 | 2.64 | 2.65 | 2.68 | -0.54 | -16.98% | 3,209 | 10,829 | 22.00% |
| AAPL231013P00175000 | 2023-10-04 11:51AM EDT | 2023-10-13 | 3.71 | 3.70 | 3.75 | -0.42 | -10.17% | 1,331 | 7,844 | 22.33% |
| AAPL231020P00175000 | 2023-10-04 11:49AM EDT | 2023-10-20 | 4.35 | 4.30 | 4.40 | -0.47 | -9.75% | 1,866 | 74,231 | 21.66% |
| AAPL231027P00175000 | 2023-10-04 11:47AM EDT | 2023-10-27 | 4.95 | 4.95 | 5.05 | -0.45 | -8.33% | 202 | 5,441 | 21.99% |
| AAPL231103P00175000 | 2023-10-04 11:41AM EDT | 2023-11-03 | 6.50 | 6.20 | 6.30 | -0.30 | -4.41% | 97 | 1,791 | 25.64% |
| AAPL231110P00175000 | 2023-10-04 11:22AM EDT | 2023-11-10 | 6.65 | 6.60 | 6.70 | -0.50 | -6.99% | 33 | 339 | 24.96% |
| AAPL231117P00175000 | 2023-10-04 11:30AM EDT | 2023-11-17 | 7.08 | 7.00 | 7.05 | -0.49 | -6.47% | 378 | 35,403 | 24.40% |
| AAPL231215P00175000 | 2023-10-04 11:49AM EDT | 2023-12-15 | 8.15 | 8.10 | 8.20 | -0.45 | -5.23% | 636 | 34,526 | 22.90% |
| AAPL240119P00175000 | 2023-10-04 11:49AM EDT | 2024-01-19 | 9.21 | 9.20 | 9.30 | -0.44 | -4.56% | 476 | 65,449 | 21.76% |
| AAPL240216P00175000 | 2023-10-04 11:30AM EDT | 2024-02-16 | 10.60 | 10.40 | 10.50 | -0.45 | -4.07% | 36 | 5,074 | 22.25% |
| AAPL240315P00175000 | 2023-10-04 9:51AM EDT | 2024-03-15 | 11.52 | 11.15 | 11.30 | -0.33 | -2.78% | 1 | 9,170 | 21.99% |
| AAPL240419P00175000 | 2023-10-03 3:39PM EDT | 2024-04-19 | 12.77 | 12.05 | 12.15 | 0.00 | - | 30 | 796 | 21.63% |
| AAPL240621P00175000 | 2023-10-04 10:28AM EDT | 2024-06-21 | 14.00 | 13.60 | 13.70 | -0.27 | -1.89% | 13 | 22,939 | 21.51% |
| AAPL240920P00175000 | 2023-10-04 9:48AM EDT | 2024-09-20 | 15.50 | 15.30 | 15.45 | 0.00 | - | 4 | 23,432 | 21.12% |
| AAPL241220P00175000 | 2023-10-03 2:42PM EDT | 2024-12-20 | 17.70 | 17.00 | 17.20 | 0.00 | - | 3 | 1,500 | 21.14% |
| AAPL250117P00175000 | 2023-10-04 10:42AM EDT | 2025-01-17 | 17.45 | 17.45 | 17.70 | -0.55 | -3.06% | 1 | 10,823 | 21.14% |
| AAPL250620P00175000 | 2023-10-03 12:45PM EDT | 2025-06-20 | 19.70 | 19.45 | 19.75 | 0.00 | - | 182 | 817 | 20.64% |
| AAPL251219P00175000 | 2023-10-04 10:53AM EDT | 2025-12-19 | 21.60 | 21.30 | 21.70 | -0.15 | -0.69% | 2 | 4,226 | 20.08% |
| AAPL260116P00175000 | 2023-10-04 11:37AM EDT | 2026-01-16 | 21.00 | 21.20 | 22.25 | -0.50 | -2.33% | 2 | 126 | 20.27% |
© 2023 Yahoo. All rights reserved.
