Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,584.32 -12.85 (-0.05%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922C00245000 | 2023-09-21 11:47AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 991 | 206.25% |
| AAPL230929C00245000 | 2023-09-22 2:26PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 71.88% |
| AAPL231006C00245000 | 2023-09-13 9:30AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 373 | 65.04% |
| AAPL231013C00245000 | 2023-09-12 1:32PM EDT | 2023-10-13 | 0.02 | - | 0.07 | 0.00 | - | - | 1 | 56.45% |
| AAPL231020C00245000 | 2023-09-20 3:46PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 6,792 | 40.63% |
| AAPL231117C00245000 | 2023-09-21 3:31PM EDT | 2023-11-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 19 | 2,793 | 33.01% |
| AAPL231215C00245000 | 2023-09-21 10:29AM EDT | 2023-12-15 | 0.06 | 0.04 | 0.06 | 0.00 | - | 4 | 1,274 | 28.22% |
| AAPL240119C00245000 | 2023-09-22 1:18PM EDT | 2024-01-19 | 0.08 | 0.07 | 0.09 | 0.00 | - | 80 | 8,778 | 24.90% |
| AAPL240216C00245000 | 2023-09-20 11:39AM EDT | 2024-02-16 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 15 | 24.22% |
| AAPL240315C00245000 | 2023-09-19 9:52AM EDT | 2024-03-15 | 0.25 | 0.21 | 0.25 | 0.00 | - | 45 | 1,506 | 23.68% |
| AAPL240419C00245000 | 2023-09-18 2:27PM EDT | 2024-04-19 | 0.43 | 0.36 | 0.40 | 0.00 | - | 1 | 162 | 23.32% |
| AAPL240621C00245000 | 2023-09-19 3:07PM EDT | 2024-06-21 | 1.02 | 0.60 | 1.23 | 0.00 | - | 13 | 2,736 | 25.40% |
| AAPL240920C00245000 | 2023-09-22 12:47PM EDT | 2024-09-20 | 2.10 | 1.87 | 2.18 | -0.18 | -7.89% | 2 | 714 | 25.23% |
| AAPL241220C00245000 | 2023-09-21 2:24PM EDT | 2024-12-20 | 3.50 | 3.55 | 3.65 | 0.00 | - | 6 | 699 | 26.06% |
| AAPL250117C00245000 | 2023-09-22 1:30PM EDT | 2025-01-17 | 4.20 | 4.05 | 4.20 | -0.10 | -2.33% | 1 | 1,614 | 26.40% |
| AAPL250620C00245000 | 2023-09-22 2:41PM EDT | 2025-06-20 | 7.25 | 6.75 | 7.20 | -0.37 | -4.86% | 28 | 1,312 | 27.64% |
| AAPL251219C00245000 | 2023-09-18 11:52AM EDT | 2025-12-19 | 11.52 | 10.65 | 11.25 | 0.00 | - | 5 | 323 | 29.15% |
| AAPL260116C00245000 | 2023-09-21 10:46AM EDT | 2026-01-16 | 11.35 | 9.00 | 13.50 | 0.00 | - | 2 | 3 | 31.08% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922P00245000 | 2023-09-20 2:18PM EDT | 2023-09-22 | 68.00 | 68.30 | 70.90 | 0.00 | - | 1 | 0 | 373.63% |
| AAPL231020P00245000 | 2023-07-31 3:12PM EDT | 2023-10-20 | 49.70 | 56.15 | 59.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL240119P00245000 | 2023-09-20 3:10PM EDT | 2024-01-19 | 67.35 | 68.65 | 71.35 | 0.00 | - | 10 | 3 | 37.82% |
| AAPL240315P00245000 | 2023-05-09 11:21AM EDT | 2024-03-15 | 72.78 | 63.50 | 66.15 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240419P00245000 | 2023-08-30 11:50AM EDT | 2024-04-19 | 57.92 | 68.25 | 72.10 | 0.00 | - | - | 0 | 32.07% |
| AAPL240621P00245000 | 2023-07-12 1:21PM EDT | 2024-06-21 | 55.32 | 65.45 | 69.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL240920P00245000 | 2023-09-08 10:53AM EDT | 2024-09-20 | 65.79 | 68.35 | 72.00 | 0.00 | - | 2 | 0 | 24.09% |
| AAPL241220P00245000 | 2023-07-12 1:29PM EDT | 2024-12-20 | 55.94 | 65.20 | 69.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00245000 | 2023-08-04 2:47PM EDT | 2025-01-17 | 62.17 | 54.80 | 57.05 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL251219P00245000 | 2023-08-30 10:05AM EDT | 2025-12-19 | 58.34 | 68.80 | 72.50 | 0.00 | - | 1 | 7 | 17.15% |
© 2023 Yahoo. All rights reserved.
