Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:205.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922C00205000 | 2023-09-21 1:43PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,968 | 106.25% |
| AAPL230929C00205000 | 2023-09-22 9:30AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,319 | 39.84% |
| AAPL231006C00205000 | 2023-09-21 12:47PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 62 | 2,548 | 31.25% |
| AAPL231013C00205000 | 2023-09-21 1:43PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 733 | 26.95% |
| AAPL231020C00205000 | 2023-09-22 9:41AM EDT | 2023-10-20 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3 | 44,453 | 25.00% |
| AAPL231027C00205000 | 2023-09-22 9:30AM EDT | 2023-10-27 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 1,695 | 23.93% |
| AAPL231117C00205000 | 2023-09-22 9:30AM EDT | 2023-11-17 | 0.32 | 0.30 | 0.32 | -0.01 | -3.03% | 1 | 33,652 | 23.90% |
| AAPL231215C00205000 | 2023-09-22 9:35AM EDT | 2023-12-15 | 0.58 | 0.58 | 0.60 | -0.03 | -4.92% | 79 | 47,235 | 22.34% |
| AAPL240119C00205000 | 2023-09-22 9:40AM EDT | 2024-01-19 | 1.11 | 1.10 | 1.13 | -0.03 | -2.63% | 219 | 51,673 | 21.99% |
| AAPL240216C00205000 | 2023-09-22 9:34AM EDT | 2024-02-16 | 1.96 | 1.92 | 2.00 | -0.04 | -2.00% | 3 | 2,507 | 23.42% |
| AAPL240315C00205000 | 2023-09-21 3:59PM EDT | 2024-03-15 | 2.64 | 2.64 | 2.70 | 0.00 | - | 62 | 4,319 | 23.75% |
| AAPL240419C00205000 | 2023-09-21 3:58PM EDT | 2024-04-19 | 3.70 | 3.60 | 3.75 | 0.00 | - | 74 | 1,703 | 24.49% |
| AAPL240621C00205000 | 2023-09-21 3:01PM EDT | 2024-06-21 | 5.90 | 5.75 | 5.90 | 0.00 | - | 28 | 6,608 | 26.00% |
| AAPL240920C00205000 | 2023-09-21 3:12PM EDT | 2024-09-20 | 8.84 | 8.75 | 8.95 | 0.00 | - | 298 | 5,115 | 27.55% |
| AAPL241220C00205000 | 2023-09-21 1:28PM EDT | 2024-12-20 | 12.36 | 11.85 | 12.05 | 0.00 | - | 25 | 1,336 | 28.95% |
| AAPL250117C00205000 | 2023-09-21 3:57PM EDT | 2025-01-17 | 12.89 | 12.80 | 13.05 | 0.00 | - | 9 | 4,690 | 29.41% |
| AAPL250620C00205000 | 2023-09-21 1:29PM EDT | 2025-06-20 | 18.05 | 17.30 | 17.75 | 0.00 | - | 3 | 963 | 30.88% |
| AAPL251219C00205000 | 2023-09-21 3:47PM EDT | 2025-12-19 | 22.19 | 21.90 | 22.50 | 0.00 | - | 90 | 1,481 | 31.84% |
| AAPL260116C00205000 | 2023-09-21 11:22AM EDT | 2026-01-16 | 23.00 | 21.90 | 24.30 | 0.00 | - | 24 | 78 | 33.01% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922P00205000 | 2023-09-21 3:42PM EDT | 2023-09-22 | 30.55 | 30.75 | 31.55 | 0.00 | - | 2 | 5 | 205.08% |
| AAPL230929P00205000 | 2023-09-20 3:37PM EDT | 2023-09-29 | 28.70 | 29.40 | 31.45 | 0.00 | - | 863 | 0 | 80.03% |
| AAPL231006P00205000 | 2023-09-08 2:50PM EDT | 2023-10-06 | 26.65 | 29.95 | 32.25 | 0.00 | - | 150 | 0 | 51.95% |
| AAPL231013P00205000 | 2023-09-06 10:22AM EDT | 2023-10-13 | 20.00 | 29.60 | 32.20 | 0.00 | - | 1 | 0 | 57.13% |
| AAPL231020P00205000 | 2023-09-21 3:11PM EDT | 2023-10-20 | 30.90 | 29.70 | 31.35 | 0.00 | - | 565 | 85 | 40.82% |
| AAPL231027P00205000 | 2023-09-21 1:47PM EDT | 2023-10-27 | 29.51 | 28.70 | 31.40 | 0.00 | - | 18 | 18 | 37.21% |
| AAPL231117P00205000 | 2023-09-20 2:59PM EDT | 2023-11-17 | 27.75 | 29.45 | 31.75 | 0.00 | - | 36 | 6 | 32.37% |
| AAPL231215P00205000 | 2023-09-20 3:02PM EDT | 2023-12-15 | 29.60 | 29.40 | 31.85 | 0.00 | - | 57 | 16 | 27.12% |
| AAPL240119P00205000 | 2023-09-21 11:05AM EDT | 2024-01-19 | 29.57 | 29.45 | 31.70 | 0.00 | - | 78 | 199 | 22.07% |
| AAPL240216P00205000 | 2023-09-12 3:26PM EDT | 2024-02-16 | 29.35 | 29.05 | 31.70 | 0.00 | - | 1 | 15 | 19.89% |
| AAPL240315P00205000 | 2023-09-19 2:56PM EDT | 2024-03-15 | 26.11 | 30.20 | 31.70 | 0.00 | - | 10 | 143 | 18.24% |
| AAPL240419P00205000 | 2023-09-13 3:33PM EDT | 2024-04-19 | 30.23 | 30.35 | 32.05 | 0.00 | - | 1 | 12 | 17.96% |
| AAPL240621P00205000 | 2023-09-21 3:37PM EDT | 2024-06-21 | 31.12 | 31.05 | 32.70 | 0.00 | - | 1 | 2,382 | 17.63% |
| AAPL240920P00205000 | 2023-09-18 2:48PM EDT | 2024-09-20 | 28.49 | 31.10 | 33.55 | 0.00 | - | 4 | 5,104 | 17.14% |
| AAPL241220P00205000 | 2023-09-13 3:56PM EDT | 2024-12-20 | 33.00 | 33.15 | 33.95 | 0.00 | - | 12 | 1,361 | 16.07% |
| AAPL250117P00205000 | 2023-09-19 10:17AM EDT | 2025-01-17 | 31.33 | 33.35 | 34.55 | 0.00 | - | 1 | 2,820 | 16.61% |
| AAPL250620P00205000 | 2023-09-07 12:28PM EDT | 2025-06-20 | 33.55 | 34.45 | 35.55 | 0.00 | - | 3 | 50 | 15.87% |
| AAPL251219P00205000 | 2023-09-21 10:25AM EDT | 2025-12-19 | 35.63 | 35.50 | 37.00 | 0.00 | - | 2 | 649 | 15.69% |
© 2023 Yahoo. All rights reserved.
