Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00050000 | 2023-11-28 12:06PM EST | 50.00 | 140.65 | 140.25 | 140.55 | +0.85 | +0.61% | 4 | 5 | 50.00% |
| AAPL231201C00075000 | 2023-10-31 1:17PM EST | 75.00 | 95.40 | 115.25 | 115.60 | 0.00 | - | 2 | 0 | 312.50% |
| AAPL231201C00085000 | 2023-11-21 11:41AM EST | 85.00 | 105.03 | 105.20 | 105.65 | 0.00 | - | 1 | 4 | 271.88% |
| AAPL231201C00090000 | 2023-11-21 11:41AM EST | 90.00 | 100.02 | 100.25 | 100.60 | 0.00 | - | - | 1 | 254.69% |
| AAPL231201C00100000 | 2023-11-24 12:43PM EST | 100.00 | 89.65 | 90.30 | 90.60 | 0.00 | - | 7 | 8 | 236.72% |
| AAPL231201C00125000 | 2023-11-24 12:43PM EST | 125.00 | 64.84 | 65.30 | 65.65 | 0.00 | - | 2 | 10 | 167.97% |
| AAPL231201C00130000 | 2023-11-27 12:14PM EST | 130.00 | 60.46 | 60.30 | 60.55 | 0.00 | - | 1 | 77 | 135.94% |
| AAPL231201C00135000 | 2023-11-24 11:53AM EST | 135.00 | 54.73 | 55.25 | 55.65 | 0.00 | - | 25 | 43 | 133.20% |
| AAPL231201C00140000 | 2023-11-27 10:58AM EST | 140.00 | 49.53 | 50.30 | 50.65 | 0.00 | - | 2 | 48 | 126.56% |
| AAPL231201C00145000 | 2023-11-28 2:28PM EST | 145.00 | 44.92 | 45.30 | 45.60 | -0.55 | -1.21% | 9 | 63 | 107.81% |
| AAPL231201C00150000 | 2023-11-28 12:30PM EST | 150.00 | 40.50 | 40.25 | 40.65 | +0.04 | +0.10% | 2 | 63 | 96.09% |
| AAPL231201C00155000 | 2023-11-27 2:01PM EST | 155.00 | 35.27 | 35.35 | 35.65 | 0.00 | - | 5 | 103 | 92.38% |
| AAPL231201C00160000 | 2023-11-28 12:57PM EST | 160.00 | 30.40 | 30.35 | 30.65 | -0.10 | -0.33% | 2 | 598 | 79.88% |
| AAPL231201C00162500 | 2023-11-24 9:47AM EST | 162.50 | 27.66 | 27.85 | 28.15 | 0.00 | - | 1 | 38 | 73.83% |
| AAPL231201C00165000 | 2023-11-28 1:24PM EST | 165.00 | 24.95 | 25.35 | 25.65 | -0.37 | -1.46% | 29 | 533 | 67.58% |
| AAPL231201C00167500 | 2023-11-27 9:54AM EST | 167.50 | 22.75 | 22.80 | 23.05 | +0.90 | +4.12% | 27 | 13 | 50.78% |
| AAPL231201C00170000 | 2023-11-28 3:59PM EST | 170.00 | 20.50 | 20.30 | 20.65 | +0.70 | +3.54% | 159 | 815 | 52.93% |
| AAPL231201C00172500 | 2023-11-28 3:52PM EST | 172.50 | 17.91 | 17.85 | 18.10 | -0.09 | -0.50% | 11 | 118 | 55.86% |
| AAPL231201C00175000 | 2023-11-28 3:47PM EST | 175.00 | 15.21 | 15.35 | 15.60 | +0.21 | +1.40% | 85 | 2,575 | 49.22% |
| AAPL231201C00177500 | 2023-11-28 3:24PM EST | 177.50 | 12.45 | 12.85 | 13.10 | -0.17 | -1.35% | 32 | 650 | 42.48% |
| AAPL231201C00180000 | 2023-11-28 3:58PM EST | 180.00 | 10.50 | 10.35 | 10.60 | +0.40 | +3.96% | 523 | 6,465 | 35.65% |
| AAPL231201C00182500 | 2023-11-28 3:59PM EST | 182.50 | 8.05 | 7.90 | 8.20 | +0.43 | +5.64% | 203 | 1,262 | 31.84% |
| AAPL231201C00185000 | 2023-11-28 3:59PM EST | 185.00 | 5.52 | 5.45 | 5.65 | +0.29 | +5.54% | 2,098 | 17,264 | 22.85% |
| AAPL231201C00187500 | 2023-11-28 3:59PM EST | 187.50 | 3.20 | 3.15 | 3.30 | +0.20 | +6.67% | 4,802 | 5,306 | 17.68% |
| AAPL231201C00190000 | 2023-11-28 3:59PM EST | 190.00 | 1.39 | 1.39 | 1.40 | +0.11 | +8.59% | 52,415 | 26,458 | 14.97% |
| AAPL231201C00192500 | 2023-11-28 3:59PM EST | 192.50 | 0.37 | 0.36 | 0.38 | -0.01 | -2.63% | 49,978 | 27,384 | 14.19% |
| AAPL231201C00195000 | 2023-11-28 3:59PM EST | 195.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 31,977 | 31,368 | 14.84% |
| AAPL231201C00197500 | 2023-11-28 3:59PM EST | 197.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5,528 | 19,179 | 16.41% |
| AAPL231201C00200000 | 2023-11-28 3:51PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,590 | 17,719 | 19.53% |
| AAPL231201C00202500 | 2023-11-28 2:50PM EST | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,558 | 23.44% |
| AAPL231201C00205000 | 2023-11-28 3:44PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,624 | 27.74% |
| AAPL231201C00207500 | 2023-11-28 12:25PM EST | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 253 | 32.03% |
| AAPL231201C00210000 | 2023-11-28 9:46AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 834 | 35.94% |
| AAPL231201C00212500 | 2023-11-22 11:48AM EST | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 39.06% |
| AAPL231201C00215000 | 2023-11-24 12:24PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 42.97% |
| AAPL231201C00220000 | 2023-11-20 9:35AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 201 | 50.00% |
| AAPL231201C00225000 | 2023-11-20 10:54AM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 49 | 53.13% |
| AAPL231201C00230000 | 2023-11-24 12:24PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 59.38% |
| AAPL231201C00235000 | 2023-11-02 2:47PM EST | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 104 | 65.63% |
| AAPL231201C00240000 | 2023-11-27 9:30AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 201 | 71.88% |
| AAPL231201C00245000 | 2023-10-24 8:32AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 78.13% |
| AAPL231201C00265000 | 2023-11-28 12:47PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 98.44% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00050000 | 2023-11-03 8:37AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 387.50% |
| AAPL231201P00075000 | 2023-10-18 10:00AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 275.00% |
| AAPL231201P00090000 | 2023-11-03 2:53PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 218.75% |
| AAPL231201P00095000 | 2023-11-03 2:57PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 86 | 206.25% |
| AAPL231201P00100000 | 2023-11-17 3:43PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 174 | 193.75% |
| AAPL231201P00105000 | 2023-11-22 2:59PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 348 | 401 | 178.13% |
| AAPL231201P00110000 | 2023-11-17 11:09AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 258 | 162.50% |
| AAPL231201P00115000 | 2023-11-22 3:09PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 534 | 150.00% |
| AAPL231201P00120000 | 2023-11-21 3:44PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 140.63% |
| AAPL231201P00125000 | 2023-11-24 12:59PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7,005 | 13,710 | 128.13% |
| AAPL231201P00130000 | 2023-11-27 10:35AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,887 | 118.75% |
| AAPL231201P00135000 | 2023-11-24 11:43AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 586 | 1,190 | 106.25% |
| AAPL231201P00140000 | 2023-11-27 9:35AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,742 | 96.88% |
| AAPL231201P00145000 | 2023-11-28 10:05AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,341 | 84.38% |
| AAPL231201P00149000 | 2023-11-27 9:34AM EST | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 499 | 1,536 | 78.13% |
| AAPL231201P00150000 | 2023-11-28 3:52PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,774 | 75.00% |
| AAPL231201P00155000 | 2023-11-28 2:41PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 5,309 | 65.63% |
| AAPL231201P00157500 | 2023-11-27 3:56PM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 650 | 1,137 | 60.94% |
| AAPL231201P00160000 | 2023-11-28 10:52AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 13,040 | 56.25% |
| AAPL231201P00162500 | 2023-11-28 11:35AM EST | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 747 | 51.56% |
| AAPL231201P00165000 | 2023-11-28 2:51PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 4,421 | 50.78% |
| AAPL231201P00167500 | 2023-11-28 3:59PM EST | 167.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 249 | 2,416 | 49.22% |
| AAPL231201P00170000 | 2023-11-28 2:51PM EST | 170.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 637 | 8,900 | 44.53% |
| AAPL231201P00172500 | 2023-11-28 3:48PM EST | 172.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 102 | 7,838 | 41.41% |
| AAPL231201P00175000 | 2023-11-28 3:53PM EST | 175.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 476 | 13,676 | 35.94% |
| AAPL231201P00177500 | 2023-11-28 3:32PM EST | 177.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 365 | 5,232 | 32.03% |
| AAPL231201P00180000 | 2023-11-28 3:52PM EST | 180.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 1,099 | 17,764 | 26.37% |
| AAPL231201P00182500 | 2023-11-28 3:59PM EST | 182.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 1,658 | 6,340 | 22.27% |
| AAPL231201P00185000 | 2023-11-28 3:59PM EST | 185.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 15,247 | 56,103 | 18.51% |
| AAPL231201P00187500 | 2023-11-28 3:59PM EST | 187.50 | 0.27 | 0.26 | 0.27 | -0.23 | -46.00% | 26,170 | 19,789 | 15.24% |
| AAPL231201P00190000 | 2023-11-28 3:59PM EST | 190.00 | 0.93 | 0.87 | 0.93 | -0.38 | -29.01% | 32,762 | 15,024 | 14.09% |
| AAPL231201P00192500 | 2023-11-28 3:59PM EST | 192.50 | 2.46 | 2.25 | 2.51 | -0.51 | -17.17% | 4,224 | 9,804 | 14.67% |
| AAPL231201P00195000 | 2023-11-28 3:57PM EST | 195.00 | 4.75 | 4.60 | 4.85 | -0.48 | -9.18% | 1,635 | 1,551 | 19.87% |
| AAPL231201P00197500 | 2023-11-28 3:04PM EST | 197.50 | 7.31 | 6.90 | 7.30 | -0.39 | -5.06% | 2,186 | 668 | 25.44% |
| AAPL231201P00200000 | 2023-11-28 3:04PM EST | 200.00 | 9.84 | 9.55 | 9.85 | -0.38 | -3.72% | 2,850 | 474 | 33.50% |
| AAPL231201P00202500 | 2023-11-27 9:48AM EST | 202.50 | 13.43 | 12.05 | 12.30 | 0.00 | - | 1 | 2 | 37.79% |
| AAPL231201P00205000 | 2023-11-28 3:04PM EST | 205.00 | 15.15 | 14.55 | 14.80 | -0.10 | -0.66% | 80 | 40 | 43.56% |
| AAPL231201P00210000 | 2023-11-28 3:54PM EST | 210.00 | 19.85 | 19.55 | 19.80 | +0.50 | +2.58% | 109 | 13 | 54.49% |
| AAPL231201P00215000 | 2023-11-28 11:06AM EST | 215.00 | 24.50 | 24.55 | 24.80 | +1.69 | +7.41% | 3 | 1 | 55.27% |
| AAPL231201P00225000 | 2023-11-21 11:03AM EST | 225.00 | 34.80 | 34.50 | 34.80 | 0.00 | - | - | 0 | 68.56% |
| AAPL231201P00230000 | 2023-11-03 11:58AM EST | 230.00 | 39.55 | 39.50 | 39.85 | -14.26 | -26.50% | 2 | 0 | 80.47% |
| AAPL231201P00240000 | 2023-11-15 9:34AM EST | 240.00 | 51.40 | 49.55 | 49.80 | 0.00 | - | - | 0 | 95.70% |
| AAPL231201P00250000 | 2023-10-20 8:49AM EST | 250.00 | 74.65 | 60.15 | 60.45 | 0.00 | - | 10 | 0 | 155.86% |
| AAPL231201P00265000 | 2023-11-27 9:55AM EST | 265.00 | 75.80 | 74.50 | 74.85 | 0.00 | - | 2 | 0 | 129.69% |
© 2023 Yahoo. All rights reserved.