Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00215000 | 2023-09-25 12:18PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,187 | 50.00% |
| AAPL231006C00215000 | 2023-09-21 1:38PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 680 | 25.00% |
| AAPL231013C00215000 | 2023-09-28 9:50AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 25.00% |
| AAPL231020C00215000 | 2023-09-28 3:57PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 10,724 | 25.00% |
| AAPL231027C00215000 | 2023-09-28 9:37AM EDT | 2023-10-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 183 | 387 | 12.50% |
| AAPL231103C00215000 | 2023-09-25 9:38AM EDT | 2023-11-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| AAPL231117C00215000 | 2023-09-28 12:47PM EDT | 2023-11-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 13,932 | 12.50% |
| AAPL231215C00215000 | 2023-09-28 3:56PM EDT | 2023-12-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 245 | 14,169 | 12.50% |
| AAPL240119C00215000 | 2023-09-28 3:50PM EDT | 2024-01-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 568 | 62,265 | 6.25% |
| AAPL240216C00215000 | 2023-09-28 3:05PM EDT | 2024-02-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,781 | 6.25% |
| AAPL240315C00215000 | 2023-09-28 3:57PM EDT | 2024-03-15 | 1.01 | 0.00 | 0.00 | 0.00 | - | 28 | 8,850 | 6.25% |
| AAPL240419C00215000 | 2023-09-28 11:58AM EDT | 2024-04-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 13 | 279 | 6.25% |
| AAPL240621C00215000 | 2023-09-28 1:59PM EDT | 2024-06-21 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 5,266 | 6.25% |
| AAPL240920C00215000 | 2023-09-28 11:55AM EDT | 2024-09-20 | 5.28 | 0.00 | 0.00 | 0.00 | - | 17 | 2,235 | 6.25% |
| AAPL241220C00215000 | 2023-09-28 3:56PM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 33 | 2,816 | 3.13% |
| AAPL250117C00215000 | 2023-09-28 12:36PM EDT | 2025-01-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 40 | 6,093 | 3.13% |
| AAPL250620C00215000 | 2023-09-28 11:56AM EDT | 2025-06-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6,322 | 3.13% |
| AAPL251219C00215000 | 2023-09-28 3:45PM EDT | 2025-12-19 | 16.63 | 0.00 | 0.00 | 0.00 | - | 4 | 1,280 | 3.13% |
| AAPL260116C00215000 | 2023-09-27 9:54AM EDT | 2026-01-16 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00215000 | 2023-09-27 2:24PM EDT | 2023-09-29 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231006P00215000 | 2023-09-27 3:27PM EDT | 2023-10-06 | 45.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231020P00215000 | 2023-09-28 9:41AM EDT | 2023-10-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231117P00215000 | 2023-09-27 2:09PM EDT | 2023-11-17 | 45.35 | 0.00 | 0.00 | 0.00 | - | 17 | 5 | 0.00% |
| AAPL231215P00215000 | 2023-09-22 10:19AM EDT | 2023-12-15 | 39.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00215000 | 2023-09-27 2:36PM EDT | 2024-01-19 | 44.70 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 0.00% |
| AAPL240216P00215000 | 2023-08-30 10:36AM EDT | 2024-02-16 | 28.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240315P00215000 | 2023-09-06 3:01PM EDT | 2024-03-15 | 33.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| AAPL240419P00215000 | 2023-08-30 11:49AM EDT | 2024-04-19 | 28.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00215000 | 2023-09-28 3:42PM EDT | 2024-06-21 | 43.85 | 0.00 | 0.00 | 0.00 | - | 280 | 282 | 0.00% |
| AAPL240920P00215000 | 2023-09-28 11:14AM EDT | 2024-09-20 | 44.80 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 0.00% |
| AAPL241220P00215000 | 2023-09-07 11:38AM EDT | 2024-12-20 | 38.97 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 0.00% |
| AAPL250117P00215000 | 2023-09-28 10:16AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 933 | 0.00% |
| AAPL250620P00215000 | 2023-09-21 12:37PM EDT | 2025-06-20 | 41.95 | 0.00 | 0.00 | 0.00 | - | 10 | 369 | 0.00% |
| AAPL251219P00215000 | 2023-09-26 3:45PM EDT | 2025-12-19 | 45.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3,441 | 0.00% |
© 2023 Yahoo. All rights reserved.
