Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00095000 | 2023-09-20 12:56PM EDT | 2023-10-20 | 83.10 | 79.60 | 81.20 | 0.00 | - | 1 | 628 | 124.32% |
| AAPL231117C00095000 | 2023-09-22 2:37PM EDT | 2023-11-17 | 80.75 | 80.20 | 81.00 | -4.96 | -5.79% | 4 | 40 | 91.80% |
| AAPL231215C00095000 | 2023-09-20 2:07PM EDT | 2023-12-15 | 83.05 | 80.45 | 81.50 | 0.00 | - | 2 | 479 | 80.76% |
| AAPL240119C00095000 | 2023-09-21 2:15PM EDT | 2024-01-19 | 80.90 | 81.00 | 82.15 | -0.80 | -0.98% | 20 | 3,280 | 74.27% |
| AAPL240216C00095000 | 2023-09-21 2:15PM EDT | 2024-02-16 | 82.01 | 80.85 | 83.15 | 0.00 | - | 1 | 2 | 70.36% |
| AAPL240315C00095000 | 2023-08-28 2:48PM EDT | 2024-03-15 | 87.80 | 81.70 | 83.00 | 0.00 | - | 1 | 108 | 66.94% |
| AAPL240419C00095000 | 2023-09-15 3:52PM EDT | 2024-04-19 | 82.85 | 81.90 | 84.00 | 0.00 | - | - | 1 | 64.69% |
| AAPL240621C00095000 | 2023-09-05 12:10PM EDT | 2024-06-21 | 98.65 | 82.50 | 84.90 | 0.00 | - | 1 | 2,061 | 60.32% |
| AAPL240920C00095000 | 2023-09-12 1:06PM EDT | 2024-09-20 | 87.60 | 84.15 | 86.20 | 0.00 | - | 1 | 14 | 57.75% |
| AAPL241220C00095000 | 2023-07-31 3:59PM EDT | 2024-12-20 | 107.24 | 98.25 | 101.10 | 0.00 | - | 80 | 82 | 89.36% |
| AAPL250117C00095000 | 2023-09-13 3:46PM EDT | 2025-01-17 | 86.02 | 86.55 | 88.20 | -0.93 | -1.07% | 20 | 2,675 | 56.53% |
| AAPL250620C00095000 | 2023-09-13 2:32PM EDT | 2025-06-20 | 88.40 | 87.40 | 90.15 | 0.00 | - | 1 | 3,819 | 52.50% |
| AAPL251219C00095000 | 2023-09-06 12:50PM EDT | 2025-12-19 | 98.60 | 88.75 | 92.65 | 0.00 | - | 1 | 54 | 50.10% |
| AAPL260116C00095000 | 2023-09-20 2:56PM EDT | 2026-01-16 | 91.26 | 88.50 | 93.50 | 0.00 | - | 30 | 31 | 54.48% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00095000 | 2023-09-15 2:56PM EDT | 2023-10-06 | 0.01 | - | 0.09 | 0.00 | - | - | 1,277 | 134.77% |
| AAPL231020P00095000 | 2023-09-22 11:43AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 8,288 | 75.00% |
| AAPL231117P00095000 | 2023-09-21 2:12PM EDT | 2023-11-17 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 878 | 59.77% |
| AAPL231215P00095000 | 2023-09-19 1:43PM EDT | 2023-12-15 | 0.07 | 0.09 | 0.11 | 0.00 | - | 4 | 2,191 | 54.10% |
| AAPL240119P00095000 | 2023-09-21 3:28PM EDT | 2024-01-19 | 0.16 | 0.16 | 0.17 | 0.00 | - | 4 | 6,484 | 48.63% |
| AAPL240216P00095000 | 2023-09-21 10:03AM EDT | 2024-02-16 | 0.25 | 0.25 | 0.28 | 0.00 | - | 1 | 55 | 46.97% |
| AAPL240315P00095000 | 2023-09-20 10:23AM EDT | 2024-03-15 | 0.25 | 0.32 | 0.35 | 0.00 | - | 2 | 806 | 44.56% |
| AAPL240419P00095000 | 2023-09-20 10:53AM EDT | 2024-04-19 | 0.33 | 0.08 | 0.44 | 0.00 | - | 2 | 642 | 42.21% |
| AAPL240621P00095000 | 2023-09-20 11:06AM EDT | 2024-06-21 | 0.54 | 0.62 | 0.70 | 0.00 | - | 2 | 1,437 | 40.17% |
| AAPL240920P00095000 | 2023-09-21 3:34PM EDT | 2024-09-20 | 0.93 | 0.89 | 0.99 | 0.00 | - | 50 | 495 | 37.21% |
| AAPL241220P00095000 | 2023-09-18 12:02PM EDT | 2024-12-20 | 1.06 | 1.25 | 1.50 | 0.00 | - | 1 | 220 | 36.39% |
| AAPL250117P00095000 | 2023-09-21 1:12PM EDT | 2025-01-17 | 1.34 | 1.33 | 1.45 | 0.00 | - | 50 | 5,591 | 35.05% |
| AAPL250620P00095000 | 2023-09-07 10:56AM EDT | 2025-06-20 | 1.90 | 1.64 | 2.27 | 0.00 | - | 378 | 665 | 33.97% |
| AAPL251219P00095000 | 2023-09-21 3:45PM EDT | 2025-12-19 | 2.48 | 2.26 | 2.90 | 0.00 | - | 6 | 298 | 31.95% |
| AAPL260116P00095000 | 2023-09-21 12:47PM EDT | 2026-01-16 | 2.62 | 2.28 | 3.50 | 0.00 | - | 6 | 31 | 33.12% |
© 2023 Yahoo. All rights reserved.
