UK markets closed
NIKKEI 225
32,571.03 -452.75 (-1.37%) HANG SENG
17,655.41 -230.19 (-1.29%) CRUDE OIL
90.10 +0.44 (+0.49%) GOLD FUTURES
1,938.10 -29.00 (-1.47%) DOW
34,250.09 -190.79 (-0.55%) Bitcoin GBP
21,596.02 -505.88 (-2.29%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:200.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922C00200000 | 2023-09-21 11:46AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,173 | 62.50% |
| AAPL230929C00200000 | 2023-09-21 12:30PM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 297 | 8,410 | 33.99% |
| AAPL231006C00200000 | 2023-09-21 12:29PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 133 | 4,628 | 27.54% |
| AAPL231013C00200000 | 2023-09-21 12:23PM EDT | 2023-10-13 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 103 | 2,717 | 24.32% |
| AAPL231020C00200000 | 2023-09-21 12:23PM EDT | 2023-10-20 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1,206 | 69,053 | 22.61% |
| AAPL231027C00200000 | 2023-09-21 12:16PM EDT | 2023-10-27 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 302 | 2,928 | 21.83% |
| AAPL231117C00200000 | 2023-09-21 12:14PM EDT | 2023-11-17 | 0.59 | 0.58 | 0.59 | -0.03 | -4.84% | 608 | 25,612 | 23.24% |
| AAPL231215C00200000 | 2023-09-21 12:22PM EDT | 2023-12-15 | 1.07 | 1.05 | 1.07 | -0.03 | -2.73% | 1,304 | 48,180 | 22.28% |
| AAPL240119C00200000 | 2023-09-21 12:25PM EDT | 2024-01-19 | 1.87 | 1.85 | 1.88 | -0.03 | -1.58% | 812 | 75,453 | 22.33% |
| AAPL240216C00200000 | 2023-09-21 12:11PM EDT | 2024-02-16 | 3.00 | 2.96 | 3.00 | -0.10 | -3.23% | 173 | 2,335 | 23.81% |
| AAPL240315C00200000 | 2023-09-21 12:08PM EDT | 2024-03-15 | 3.87 | 3.80 | 3.90 | -0.08 | -2.03% | 72 | 12,830 | 24.29% |
| AAPL240419C00200000 | 2023-09-21 10:41AM EDT | 2024-04-19 | 5.05 | 5.00 | 5.10 | -0.10 | -1.94% | 12 | 2,536 | 24.98% |
| AAPL240621C00200000 | 2023-09-21 12:13PM EDT | 2024-06-21 | 7.50 | 7.45 | 7.55 | -0.10 | -1.32% | 350 | 18,274 | 26.58% |
| AAPL240920C00200000 | 2023-09-21 11:20AM EDT | 2024-09-20 | 10.80 | 10.65 | 10.85 | -0.10 | -0.92% | 1,096 | 10,843 | 28.13% |
| AAPL241220C00200000 | 2023-09-21 12:23PM EDT | 2024-12-20 | 14.20 | 14.05 | 14.25 | -0.70 | -4.70% | 37 | 1,636 | 29.70% |
| AAPL250117C00200000 | 2023-09-21 12:23PM EDT | 2025-01-17 | 15.10 | 15.00 | 15.20 | -0.20 | -1.31% | 25 | 17,317 | 30.04% |
| AAPL250620C00200000 | 2023-09-20 3:53PM EDT | 2025-06-20 | 19.86 | 19.65 | 19.90 | -0.44 | -2.17% | 23 | 1,778 | 31.31% |
| AAPL251219C00200000 | 2023-09-21 11:39AM EDT | 2025-12-19 | 24.50 | 24.35 | 24.80 | -0.50 | -2.00% | 34 | 5,005 | 32.31% |
| AAPL260116C00200000 | 2023-09-21 12:11PM EDT | 2026-01-16 | 24.80 | 24.70 | 25.40 | -0.70 | -2.75% | 47 | 327 | 32.34% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922P00200000 | 2023-09-20 2:43PM EDT | 2023-09-22 | 22.50 | 24.75 | 24.95 | 0.00 | - | 8 | 7 | 85.16% |
| AAPL230929P00200000 | 2023-09-20 2:07PM EDT | 2023-09-29 | 23.00 | 24.80 | 25.00 | 0.00 | - | 80 | 0 | 43.46% |
| AAPL231006P00200000 | 2023-09-20 3:13PM EDT | 2023-10-06 | 23.17 | 23.90 | 25.20 | 0.00 | - | 1 | 2 | 38.82% |
| AAPL231013P00200000 | 2023-09-21 12:25PM EDT | 2023-10-13 | 24.75 | 24.35 | 25.00 | +3.86 | +18.48% | 8 | 6 | 27.25% |
| AAPL231020P00200000 | 2023-09-20 3:37PM EDT | 2023-10-20 | 23.73 | 24.80 | 25.30 | 0.00 | - | 2,373 | 159 | 30.01% |
| AAPL231027P00200000 | 2023-09-21 10:10AM EDT | 2023-10-27 | 24.00 | 24.10 | 25.15 | +1.63 | +7.29% | 50 | 0 | 24.71% |
| AAPL231117P00200000 | 2023-09-21 12:17PM EDT | 2023-11-17 | 24.98 | 24.40 | 25.20 | +3.05 | +13.91% | 4 | 333 | 20.41% |
| AAPL231215P00200000 | 2023-09-20 1:52PM EDT | 2023-12-15 | 22.77 | 24.55 | 25.05 | 0.00 | - | 4 | 1,422 | 14.94% |
| AAPL240119P00200000 | 2023-09-21 9:37AM EDT | 2024-01-19 | 24.55 | 24.90 | 25.30 | +1.81 | +7.96% | 17 | 1,921 | 14.98% |
| AAPL240216P00200000 | 2023-09-19 10:00AM EDT | 2024-02-16 | 23.25 | 25.15 | 25.45 | 0.00 | - | 6 | 123 | 14.45% |
| AAPL240315P00200000 | 2023-09-20 11:04AM EDT | 2024-03-15 | 25.48 | 25.25 | 25.85 | +2.18 | +9.36% | 2 | 4,110 | 15.17% |
| AAPL240419P00200000 | 2023-09-20 10:15AM EDT | 2024-04-19 | 23.80 | 25.65 | 26.05 | 0.00 | - | 1 | 46 | 14.61% |
| AAPL240621P00200000 | 2023-09-21 9:49AM EDT | 2024-06-21 | 27.05 | 26.70 | 26.95 | +0.97 | +3.72% | 9 | 5,498 | 15.35% |
| AAPL240920P00200000 | 2023-09-20 3:57PM EDT | 2024-09-20 | 27.51 | 26.85 | 28.15 | 0.00 | - | 11 | 2,743 | 15.76% |
| AAPL241220P00200000 | 2023-09-15 1:34PM EDT | 2024-12-20 | 29.80 | 29.00 | 29.50 | 0.00 | - | 11 | 2,179 | 16.31% |
| AAPL250117P00200000 | 2023-09-21 9:34AM EDT | 2025-01-17 | 30.20 | 29.50 | 30.25 | +2.20 | +7.86% | 10 | 8,258 | 16.96% |
| AAPL250620P00200000 | 2023-09-20 10:04AM EDT | 2025-06-20 | 29.50 | 31.25 | 32.95 | 0.00 | - | 1 | 217 | 18.10% |
| AAPL251219P00200000 | 2023-09-21 10:44AM EDT | 2025-12-19 | 32.85 | 32.35 | 33.45 | +1.10 | +3.46% | 2 | 2,549 | 16.50% |
| AAPL260116P00200000 | 2023-09-20 1:33PM EDT | 2026-01-16 | 31.80 | 31.35 | 33.60 | 0.00 | - | 1 | 39 | 16.38% |
© 2023 Yahoo. All rights reserved.
