UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.12-0.37 (-0.21%)
As of 12:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230922C002000002023-09-21 11:46AM EDT2023-09-220.010.000.010.00-1011,17362.50%
AAPL230929C002000002023-09-21 12:30PM EDT2023-09-290.010.010.02-0.01-50.00%2978,41033.99%
AAPL231006C002000002023-09-21 12:29PM EDT2023-10-060.040.030.04-0.01-20.00%1334,62827.54%
AAPL231013C002000002023-09-21 12:23PM EDT2023-10-130.060.050.06-0.01-14.29%1032,71724.32%
AAPL231020C002000002023-09-21 12:23PM EDT2023-10-200.090.080.09-0.01-10.00%1,20669,05322.61%
AAPL231027C002000002023-09-21 12:16PM EDT2023-10-270.140.130.14-0.03-17.65%3022,92821.83%
AAPL231117C002000002023-09-21 12:14PM EDT2023-11-170.590.580.59-0.03-4.84%60825,61223.24%
AAPL231215C002000002023-09-21 12:22PM EDT2023-12-151.071.051.07-0.03-2.73%1,30448,18022.28%
AAPL240119C002000002023-09-21 12:25PM EDT2024-01-191.871.851.88-0.03-1.58%81275,45322.33%
AAPL240216C002000002023-09-21 12:11PM EDT2024-02-163.002.963.00-0.10-3.23%1732,33523.81%
AAPL240315C002000002023-09-21 12:08PM EDT2024-03-153.873.803.90-0.08-2.03%7212,83024.29%
AAPL240419C002000002023-09-21 10:41AM EDT2024-04-195.055.005.10-0.10-1.94%122,53624.98%
AAPL240621C002000002023-09-21 12:13PM EDT2024-06-217.507.457.55-0.10-1.32%35018,27426.58%
AAPL240920C002000002023-09-21 11:20AM EDT2024-09-2010.8010.6510.85-0.10-0.92%1,09610,84328.13%
AAPL241220C002000002023-09-21 12:23PM EDT2024-12-2014.2014.0514.25-0.70-4.70%371,63629.70%
AAPL250117C002000002023-09-21 12:23PM EDT2025-01-1715.1015.0015.20-0.20-1.31%2517,31730.04%
AAPL250620C002000002023-09-20 3:53PM EDT2025-06-2019.8619.6519.90-0.44-2.17%231,77831.31%
AAPL251219C002000002023-09-21 11:39AM EDT2025-12-1924.5024.3524.80-0.50-2.00%345,00532.31%
AAPL260116C002000002023-09-21 12:11PM EDT2026-01-1624.8024.7025.40-0.70-2.75%4732732.34%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230922P002000002023-09-20 2:43PM EDT2023-09-2222.5024.7524.950.00-8785.16%
AAPL230929P002000002023-09-20 2:07PM EDT2023-09-2923.0024.8025.000.00-80043.46%
AAPL231006P002000002023-09-20 3:13PM EDT2023-10-0623.1723.9025.200.00-1238.82%
AAPL231013P002000002023-09-21 12:25PM EDT2023-10-1324.7524.3525.00+3.86+18.48%8627.25%
AAPL231020P002000002023-09-20 3:37PM EDT2023-10-2023.7324.8025.300.00-2,37315930.01%
AAPL231027P002000002023-09-21 10:10AM EDT2023-10-2724.0024.1025.15+1.63+7.29%50024.71%
AAPL231117P002000002023-09-21 12:17PM EDT2023-11-1724.9824.4025.20+3.05+13.91%433320.41%
AAPL231215P002000002023-09-20 1:52PM EDT2023-12-1522.7724.5525.050.00-41,42214.94%
AAPL240119P002000002023-09-21 9:37AM EDT2024-01-1924.5524.9025.30+1.81+7.96%171,92114.98%
AAPL240216P002000002023-09-19 10:00AM EDT2024-02-1623.2525.1525.450.00-612314.45%
AAPL240315P002000002023-09-20 11:04AM EDT2024-03-1525.4825.2525.85+2.18+9.36%24,11015.17%
AAPL240419P002000002023-09-20 10:15AM EDT2024-04-1923.8025.6526.050.00-14614.61%
AAPL240621P002000002023-09-21 9:49AM EDT2024-06-2127.0526.7026.95+0.97+3.72%95,49815.35%
AAPL240920P002000002023-09-20 3:57PM EDT2024-09-2027.5126.8528.150.00-112,74315.76%
AAPL241220P002000002023-09-15 1:34PM EDT2024-12-2029.8029.0029.500.00-112,17916.31%
AAPL250117P002000002023-09-21 9:34AM EDT2025-01-1730.2029.5030.25+2.20+7.86%108,25816.96%
AAPL250620P002000002023-09-20 10:04AM EDT2025-06-2029.5031.2532.950.00-121718.10%
AAPL251219P002000002023-09-21 10:44AM EDT2025-12-1932.8532.3533.45+1.10+3.46%22,54916.50%
AAPL260116P002000002023-09-20 1:33PM EDT2026-01-1631.8031.3533.600.00-13916.38%