Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00185000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 25.00% |
| AAPL231006C00185000 | 2023-09-28 3:55PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,058 | 0 | 12.50% |
| AAPL231013C00185000 | 2023-09-28 3:59PM EDT | 2023-10-13 | 0.13 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 12.50% |
| AAPL231020C00185000 | 2023-09-28 3:59PM EDT | 2023-10-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,747 | 0 | 6.25% |
| AAPL231027C00185000 | 2023-09-28 3:57PM EDT | 2023-10-27 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 6.25% |
| AAPL231103C00185000 | 2023-09-28 3:59PM EDT | 2023-11-03 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,788 | 0 | 6.25% |
| AAPL231110C00185000 | 2023-09-28 3:52PM EDT | 2023-11-10 | 1.39 | 1.33 | 1.45 | +1.39 | - | 1,192 | - | 25.15% |
| AAPL231117C00185000 | 2023-09-28 3:59PM EDT | 2023-11-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,372 | 0 | 6.25% |
| AAPL231215C00185000 | 2023-09-28 3:54PM EDT | 2023-12-15 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1,348 | 0 | 3.13% |
| AAPL240119C00185000 | 2023-09-28 3:59PM EDT | 2024-01-19 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1,549 | 0 | 3.13% |
| AAPL240216C00185000 | 2023-09-28 3:54PM EDT | 2024-02-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| AAPL240315C00185000 | 2023-09-28 3:55PM EDT | 2024-03-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| AAPL240419C00185000 | 2023-09-28 3:06PM EDT | 2024-04-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| AAPL240621C00185000 | 2023-09-28 3:40PM EDT | 2024-06-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| AAPL240920C00185000 | 2023-09-28 3:48PM EDT | 2024-09-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 1.56% |
| AAPL241220C00185000 | 2023-09-28 3:26PM EDT | 2024-12-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| AAPL250117C00185000 | 2023-09-28 3:55PM EDT | 2025-01-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| AAPL250620C00185000 | 2023-09-28 12:42PM EDT | 2025-06-20 | 23.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL251219C00185000 | 2023-09-28 10:34AM EDT | 2025-12-19 | 27.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL260116C00185000 | 2023-09-28 12:53PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00185000 | 2023-09-28 3:07PM EDT | 2023-09-29 | 14.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL231006P00185000 | 2023-09-28 3:47PM EDT | 2023-10-06 | 14.45 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| AAPL231013P00185000 | 2023-09-28 2:33PM EDT | 2023-10-13 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL231020P00185000 | 2023-09-28 3:58PM EDT | 2023-10-20 | 14.36 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 0.00% |
| AAPL231027P00185000 | 2023-09-28 2:20PM EDT | 2023-10-27 | 14.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL231103P00185000 | 2023-09-28 3:22PM EDT | 2023-11-03 | 14.05 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| AAPL231110P00185000 | 2023-09-28 10:03AM EDT | 2023-11-10 | 15.60 | 14.15 | 15.70 | +15.60 | - | 2 | - | 24.78% |
| AAPL231117P00185000 | 2023-09-28 3:58PM EDT | 2023-11-17 | 15.02 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 0.00% |
| AAPL231215P00185000 | 2023-09-28 3:55PM EDT | 2023-12-15 | 15.66 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| AAPL240119P00185000 | 2023-09-28 3:46PM EDT | 2024-01-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL240216P00185000 | 2023-09-28 3:09PM EDT | 2024-02-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL240315P00185000 | 2023-09-28 1:05PM EDT | 2024-03-15 | 17.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AAPL240419P00185000 | 2023-09-28 1:50PM EDT | 2024-04-19 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00185000 | 2023-09-28 1:05PM EDT | 2024-06-21 | 19.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AAPL240920P00185000 | 2023-09-28 9:30AM EDT | 2024-09-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00185000 | 2023-09-28 9:39AM EDT | 2024-12-20 | 24.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250117P00185000 | 2023-09-28 3:42PM EDT | 2025-01-17 | 23.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL250620P00185000 | 2023-09-22 11:33AM EDT | 2025-06-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00185000 | 2023-09-28 9:44AM EDT | 2025-12-19 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116P00185000 | 2023-09-28 2:58PM EDT | 2026-01-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
