Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-12-01 2:49PM EST | 65.00 | 126.25 | 129.00 | 129.50 | 0.00 | - | 30 | 51 | 329.30% |
| AAPL231215C00070000 | 2023-12-06 3:51PM EST | 70.00 | 122.38 | 124.00 | 124.55 | 0.00 | - | 2 | 121 | 212.50% |
| AAPL231215C00075000 | 2023-12-06 3:51PM EST | 75.00 | 117.41 | 119.05 | 119.55 | 0.00 | - | 2 | 248 | 228.91% |
| AAPL231215C00080000 | 2023-12-04 12:48PM EST | 80.00 | 108.89 | 114.05 | 114.55 | 0.00 | - | 1 | 205 | 214.06% |
| AAPL231215C00085000 | 2023-11-30 3:50PM EST | 85.00 | 104.70 | 109.05 | 109.55 | 0.00 | - | 2 | 559 | 200.00% |
| AAPL231215C00090000 | 2023-12-05 12:06PM EST | 90.00 | 103.41 | 104.05 | 104.55 | 0.00 | - | 1 | 800 | 187.50% |
| AAPL231215C00095000 | 2023-12-04 3:49PM EST | 95.00 | 94.65 | 99.05 | 99.55 | 0.00 | - | 12 | 558 | 175.00% |
| AAPL231215C00100000 | 2023-12-07 12:27PM EST | 100.00 | 94.27 | 94.05 | 94.60 | +3.12 | +3.42% | 9 | 1,037 | 173.44% |
| AAPL231215C00105000 | 2023-11-21 10:07AM EST | 105.00 | 86.40 | 89.05 | 89.60 | 0.00 | - | 1 | 221 | 161.72% |
| AAPL231215C00110000 | 2023-12-07 1:38PM EST | 110.00 | 84.57 | 84.10 | 84.60 | +1.57 | +1.89% | 420 | 519 | 157.03% |
| AAPL231215C00115000 | 2023-11-29 10:57AM EST | 115.00 | 76.33 | 79.10 | 79.60 | 0.00 | - | 5 | 1,008 | 145.70% |
| AAPL231215C00120000 | 2023-12-06 3:14PM EST | 120.00 | 72.77 | 74.10 | 74.60 | 0.00 | - | 6 | 164 | 134.77% |
| AAPL231215C00125000 | 2023-12-07 12:36PM EST | 125.00 | 69.26 | 69.10 | 69.60 | +0.26 | +0.38% | 5 | 430 | 124.61% |
| AAPL231215C00130000 | 2023-12-06 9:30AM EST | 130.00 | 64.37 | 64.20 | 64.60 | -0.21 | -0.33% | 1 | 1,295 | 121.88% |
| AAPL231215C00135000 | 2023-12-07 2:15PM EST | 135.00 | 59.36 | 59.15 | 59.65 | +1.11 | +1.91% | 3 | 2,277 | 111.72% |
| AAPL231215C00140000 | 2023-12-07 11:08AM EST | 140.00 | 55.10 | 54.15 | 54.65 | +1.75 | +3.28% | 21 | 5,361 | 101.76% |
| AAPL231215C00145000 | 2023-12-07 10:36AM EST | 145.00 | 49.90 | 49.15 | 49.65 | +2.05 | +4.28% | 2 | 2,708 | 91.99% |
| AAPL231215C00150000 | 2023-12-07 3:33PM EST | 150.00 | 44.25 | 44.15 | 44.65 | +1.20 | +2.79% | 4 | 8,498 | 82.62% |
| AAPL231215C00155000 | 2023-12-07 9:31AM EST | 155.00 | 39.52 | 39.25 | 39.65 | +1.49 | +3.92% | 6,019 | 8,451 | 77.25% |
| AAPL231215C00157500 | 2023-12-06 2:10PM EST | 157.50 | 35.79 | 36.65 | 37.20 | 0.00 | - | 1 | 6 | 70.80% |
| AAPL231215C00160000 | 2023-12-07 3:47PM EST | 160.00 | 34.23 | 34.20 | 34.70 | +0.97 | +2.92% | 5,044 | 23,114 | 67.87% |
| AAPL231215C00162500 | 2023-12-04 2:38PM EST | 162.50 | 26.90 | 31.70 | 32.20 | 0.00 | - | 1 | 29 | 63.18% |
| AAPL231215C00165000 | 2023-12-07 3:55PM EST | 165.00 | 29.54 | 29.20 | 29.70 | +2.01 | +7.30% | 33 | 12,874 | 58.59% |
| AAPL231215C00167500 | 2023-12-07 3:47PM EST | 167.50 | 26.82 | 26.70 | 27.25 | +1.52 | +6.01% | 3 | 40 | 55.27% |
| AAPL231215C00170000 | 2023-12-07 3:56PM EST | 170.00 | 24.35 | 24.40 | 24.70 | +1.61 | +7.08% | 107 | 30,518 | 53.76% |
| AAPL231215C00172500 | 2023-12-07 9:36AM EST | 172.50 | 22.12 | 21.75 | 22.25 | +1.24 | +5.94% | 6 | 64 | 55.03% |
| AAPL231215C00175000 | 2023-12-07 3:55PM EST | 175.00 | 19.49 | 19.40 | 19.75 | +1.72 | +9.68% | 692 | 27,459 | 49.81% |
| AAPL231215C00177500 | 2023-12-07 3:54PM EST | 177.50 | 16.95 | 16.75 | 17.25 | +1.61 | +10.50% | 7 | 372 | 44.53% |
| AAPL231215C00180000 | 2023-12-07 3:56PM EST | 180.00 | 14.55 | 14.45 | 14.80 | +1.83 | +14.39% | 1,723 | 40,477 | 40.28% |
| AAPL231215C00182500 | 2023-12-07 3:12PM EST | 182.50 | 12.12 | 12.00 | 12.30 | +1.22 | +11.19% | 32 | 1,168 | 34.82% |
| AAPL231215C00185000 | 2023-12-07 3:58PM EST | 185.00 | 9.67 | 9.55 | 9.80 | +1.72 | +21.64% | 1,625 | 35,002 | 29.20% |
| AAPL231215C00187500 | 2023-12-07 3:54PM EST | 187.50 | 7.25 | 7.20 | 7.40 | +1.51 | +26.31% | 803 | 13,269 | 24.90% |
| AAPL231215C00190000 | 2023-12-07 3:58PM EST | 190.00 | 5.10 | 5.05 | 5.20 | +1.28 | +33.51% | 4,531 | 76,173 | 22.10% |
| AAPL231215C00192500 | 2023-12-07 3:59PM EST | 192.50 | 3.25 | 3.15 | 3.25 | +1.03 | +46.40% | 4,885 | 16,550 | 19.75% |
| AAPL231215C00195000 | 2023-12-07 3:59PM EST | 195.00 | 1.75 | 1.73 | 1.76 | +0.63 | +56.25% | 29,134 | 45,919 | 18.31% |
| AAPL231215C00197500 | 2023-12-07 3:59PM EST | 197.50 | 0.82 | 0.81 | 0.84 | +0.30 | +57.69% | 15,912 | 10,338 | 17.85% |
| AAPL231215C00200000 | 2023-12-07 3:59PM EST | 200.00 | 0.35 | 0.35 | 0.37 | +0.12 | +52.17% | 25,600 | 66,090 | 18.04% |
| AAPL231215C00202500 | 2023-12-07 3:58PM EST | 202.50 | 0.16 | 0.15 | 0.16 | +0.04 | +33.33% | 2,183 | 4,571 | 18.65% |
| AAPL231215C00205000 | 2023-12-07 3:59PM EST | 205.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 3,743 | 53,883 | 20.41% |
| AAPL231215C00207500 | 2023-12-07 3:50PM EST | 207.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 606 | 913 | 22.46% |
| AAPL231215C00210000 | 2023-12-07 3:52PM EST | 210.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 905 | 23,445 | 24.41% |
| AAPL231215C00212500 | 2023-12-07 3:59PM EST | 212.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 503 | 232 | 25.00% |
| AAPL231215C00215000 | 2023-12-07 3:24PM EST | 215.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 42 | 15,762 | 28.13% |
| AAPL231215C00217500 | 2023-12-07 3:29PM EST | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 67 | 28.52% |
| AAPL231215C00220000 | 2023-12-07 1:33PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 18,474 | 31.25% |
| AAPL231215C00225000 | 2023-12-05 3:59PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,493 | 35.94% |
| AAPL231215C00230000 | 2023-12-01 12:09PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 13,211 | 40.63% |
| AAPL231215C00235000 | 2023-12-05 11:46AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 11,153 | 45.31% |
| AAPL231215C00240000 | 2023-12-05 1:42PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,209 | 50.00% |
| AAPL231215C00245000 | 2023-11-16 10:01AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,979 | 51.56% |
| AAPL231215C00250000 | 2023-12-01 11:17AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,191 | 54.69% |
| AAPL231215C00255000 | 2023-11-10 9:42AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 509 | 59.38% |
| AAPL231215C00260000 | 2023-11-01 1:45PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,787 | 62.50% |
| AAPL231215C00265000 | 2023-11-01 1:45PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,825 | 65.63% |
| AAPL231215C00270000 | 2023-11-01 1:44PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,056 | 70.31% |
| AAPL231215C00275000 | 2023-10-12 8:34AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,112 | 73.44% |
| AAPL231215C00280000 | 2023-12-05 2:27PM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 1,492 | 78.13% |
| AAPL231215C00285000 | 2023-10-10 11:27AM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 265 | 81.25% |
| AAPL231215C00290000 | 2023-12-05 3:19PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 936 | 84.38% |
| AAPL231215C00295000 | 2023-12-06 12:51PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,857 | 87.50% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-12-07 12:17PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,893 | 225.00% |
| AAPL231215P00070000 | 2023-11-03 2:50PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 3,949 | 212.50% |
| AAPL231215P00075000 | 2023-11-30 3:05PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,202 | 193.75% |
| AAPL231215P00080000 | 2023-12-04 9:30AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,740 | 181.25% |
| AAPL231215P00085000 | 2023-12-04 9:30AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15,019 | 171.88% |
| AAPL231215P00090000 | 2023-12-01 12:04PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 4,154 | 162.50% |
| AAPL231215P00095000 | 2023-12-04 9:30AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,773 | 150.00% |
| AAPL231215P00100000 | 2023-12-06 1:34PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,125 | 137.50% |
| AAPL231215P00105000 | 2023-12-07 12:23PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,860 | 131.25% |
| AAPL231215P00110000 | 2023-12-07 12:35PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 10,742 | 118.75% |
| AAPL231215P00115000 | 2023-12-05 3:04PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,440 | 112.50% |
| AAPL231215P00120000 | 2023-12-07 12:24PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,412 | 103.13% |
| AAPL231215P00125000 | 2023-12-06 11:52AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24,459 | 93.75% |
| AAPL231215P00130000 | 2023-12-07 1:42PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,398 | 87.50% |
| AAPL231215P00135000 | 2023-12-07 2:00PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 132,851 | 78.13% |
| AAPL231215P00140000 | 2023-12-07 3:52PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,273 | 15,752 | 71.88% |
| AAPL231215P00145000 | 2023-12-07 3:57PM EST | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 703 | 18,255 | 71.09% |
| AAPL231215P00150000 | 2023-12-07 3:12PM EST | 150.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 250 | 35,551 | 64.06% |
| AAPL231215P00152500 | 2023-12-06 3:52PM EST | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 446 | 60.16% |
| AAPL231215P00155000 | 2023-12-07 3:57PM EST | 155.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6,150 | 28,574 | 56.25% |
| AAPL231215P00157500 | 2023-12-07 3:59PM EST | 157.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 57 | 713 | 54.30% |
| AAPL231215P00160000 | 2023-12-07 2:50PM EST | 160.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5,253 | 62,520 | 51.95% |
| AAPL231215P00162500 | 2023-12-07 1:36PM EST | 162.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 949 | 50.78% |
| AAPL231215P00165000 | 2023-12-07 3:58PM EST | 165.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 935 | 40,860 | 47.07% |
| AAPL231215P00167500 | 2023-12-07 2:32PM EST | 167.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 671 | 1,612 | 44.53% |
| AAPL231215P00170000 | 2023-12-07 3:57PM EST | 170.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,547 | 60,681 | 41.60% |
| AAPL231215P00172500 | 2023-12-07 3:39PM EST | 172.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 238 | 6,470 | 38.48% |
| AAPL231215P00175000 | 2023-12-07 3:59PM EST | 175.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1,904 | 59,895 | 35.16% |
| AAPL231215P00177500 | 2023-12-07 3:40PM EST | 177.50 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 483 | 6,316 | 31.64% |
| AAPL231215P00180000 | 2023-12-07 3:55PM EST | 180.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 4,167 | 90,735 | 28.52% |
| AAPL231215P00182500 | 2023-12-07 3:57PM EST | 182.50 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 1,225 | 9,871 | 25.68% |
| AAPL231215P00185000 | 2023-12-07 3:59PM EST | 185.00 | 0.21 | 0.20 | 0.21 | -0.12 | -36.36% | 2,996 | 36,274 | 22.80% |
| AAPL231215P00187500 | 2023-12-07 3:59PM EST | 187.50 | 0.34 | 0.34 | 0.35 | -0.27 | -44.26% | 4,513 | 22,965 | 20.56% |
| AAPL231215P00190000 | 2023-12-07 3:59PM EST | 190.00 | 0.66 | 0.65 | 0.67 | -0.49 | -42.61% | 12,592 | 35,153 | 19.12% |
| AAPL231215P00192500 | 2023-12-07 3:59PM EST | 192.50 | 1.27 | 1.24 | 1.28 | -0.79 | -38.35% | 17,083 | 11,083 | 17.90% |
| AAPL231215P00195000 | 2023-12-07 3:59PM EST | 195.00 | 2.31 | 2.28 | 2.32 | -1.17 | -33.62% | 17,250 | 18,007 | 16.82% |
| AAPL231215P00197500 | 2023-12-07 3:57PM EST | 197.50 | 3.91 | 3.85 | 4.00 | -1.54 | -28.26% | 3,280 | 2,170 | 17.12% |
| AAPL231215P00200000 | 2023-12-07 3:58PM EST | 200.00 | 5.95 | 5.85 | 6.10 | -1.70 | -22.22% | 595 | 988 | 18.07% |
| AAPL231215P00202500 | 2023-12-07 3:49PM EST | 202.50 | 8.50 | 8.15 | 8.50 | -1.60 | -15.84% | 3,189 | 81 | 21.19% |
| AAPL231215P00205000 | 2023-12-07 3:57PM EST | 205.00 | 10.74 | 10.60 | 11.00 | -1.51 | -12.33% | 96 | 48 | 25.68% |
| AAPL231215P00207500 | 2023-12-07 3:58PM EST | 207.50 | 13.25 | 13.10 | 13.50 | -1.15 | -7.99% | 29 | 3 | 29.98% |
| AAPL231215P00210000 | 2023-12-07 10:11AM EST | 210.00 | 15.65 | 15.70 | 15.95 | -1.45 | -8.48% | 133 | 3 | 32.62% |
| AAPL231215P00212500 | 2023-12-07 10:27AM EST | 212.50 | 17.95 | 18.10 | 18.45 | -1.95 | -9.80% | 20 | 1 | 36.48% |
| AAPL231215P00215000 | 2023-12-06 1:20PM EST | 215.00 | 20.35 | 20.60 | 20.95 | -1.80 | -8.13% | 3 | 0 | 40.23% |
| AAPL231215P00217500 | 2023-12-04 3:52PM EST | 217.50 | 28.11 | 23.10 | 23.45 | 0.00 | - | 3 | 0 | 43.85% |
| AAPL231215P00220000 | 2023-12-04 3:52PM EST | 220.00 | 25.80 | 25.60 | 26.00 | -4.83 | -15.77% | 3 | 0 | 49.22% |
| AAPL231215P00225000 | 2023-10-04 2:25PM EST | 225.00 | 51.15 | 47.80 | 48.90 | 0.00 | - | 6 | 0 | 248.66% |
| AAPL231215P00230000 | 2023-11-03 1:30PM EST | 230.00 | 54.25 | 38.60 | 39.00 | 0.00 | - | 7 | 0 | 115.41% |
| AAPL231215P00235000 | 2023-11-01 9:00AM EST | 235.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00240000 | 2023-09-12 8:59AM EST | 240.00 | 61.10 | 57.85 | 58.85 | 0.00 | - | 4 | 0 | 236.98% |
| AAPL231215P00245000 | 2023-11-30 3:50PM EST | 245.00 | 55.55 | 50.60 | 51.00 | 0.00 | - | - | 0 | 66.99% |
| AAPL231215P00250000 | 2023-12-07 3:01PM EST | 250.00 | 55.83 | 55.60 | 56.00 | -1.27 | -2.22% | 10 | 10 | 71.88% |
| AAPL231215P00255000 | 2023-11-27 3:48PM EST | 255.00 | 65.22 | 60.60 | 61.00 | 0.00 | - | 10 | 0 | 76.95% |
| AAPL231215P00260000 | 2023-10-19 2:38PM EST | 260.00 | 84.27 | 70.10 | 70.40 | 0.00 | - | 4 | 0 | 185.21% |
| AAPL231215P00270000 | 2023-05-08 2:22PM EST | 270.00 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 330.35% |
| AAPL231215P00275000 | 2023-10-02 9:48AM EST | 275.00 | 101.50 | 100.75 | 101.30 | 0.00 | - | - | 0 | 374.83% |
| AAPL231215P00280000 | 2023-11-03 9:00AM EST | 280.00 | 104.45 | 88.60 | 89.00 | 0.00 | - | 1 | 0 | 191.70% |
| AAPL231215P00285000 | 2023-11-22 3:09PM EST | 285.00 | 93.60 | 90.60 | 91.00 | 0.00 | - | 2 | 0 | 103.32% |
| AAPL231215P00290000 | 2023-09-11 11:09AM EST | 290.00 | 111.40 | 109.70 | 110.75 | 0.00 | - | 1 | 0 | 342.99% |
| AAPL231215P00295000 | 2023-09-13 1:49PM EST | 295.00 | 120.00 | 115.25 | 116.75 | 0.00 | - | - | 0 | 358.15% |
© 2023 Yahoo. All rights reserved.