Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00115000 | 2023-11-29 10:57AM EST | 2023-12-15 | 76.33 | 76.30 | 76.65 | 0.00 | - | 5 | 1,008 | 123.93% |
| AAPL231229C00115000 | 2023-11-28 11:21AM EST | 2023-12-29 | 76.25 | 76.50 | 77.00 | 0.00 | - | 16 | 28 | 99.27% |
| AAPL240119C00115000 | 2023-12-01 2:33PM EST | 2024-01-19 | 77.23 | 76.95 | 77.35 | +1.68 | +2.22% | 7 | 1,840 | 83.64% |
| AAPL240216C00115000 | 2023-11-07 2:44PM EST | 2024-02-16 | 68.71 | 77.05 | 78.05 | 0.00 | - | 1 | 5 | 72.05% |
| AAPL240315C00115000 | 2023-11-20 1:51PM EST | 2024-03-15 | 78.75 | 77.30 | 78.35 | 0.00 | - | 3 | 566 | 64.40% |
| AAPL240419C00115000 | 2023-11-15 11:42AM EST | 2024-04-19 | 76.69 | 77.65 | 80.25 | 0.00 | - | 161 | 400 | 63.81% |
| AAPL240621C00115000 | 2023-11-20 10:12AM EST | 2024-06-21 | 79.57 | 79.15 | 80.10 | 0.00 | - | 2 | 1,642 | 56.38% |
| AAPL240920C00115000 | 2023-10-30 2:05PM EST | 2024-09-20 | 62.10 | 79.00 | 80.00 | 0.00 | - | 1 | 395 | 48.31% |
| AAPL241220C00115000 | 2023-11-14 12:14PM EST | 2024-12-20 | 79.08 | 82.30 | 82.95 | 0.00 | - | 14 | 63 | 50.13% |
| AAPL250117C00115000 | 2023-12-01 2:33PM EST | 2025-01-17 | 83.13 | 82.90 | 83.55 | +0.51 | +0.62% | 5 | 1,188 | 50.82% |
| AAPL250620C00115000 | 2023-12-01 1:10PM EST | 2025-06-20 | 85.57 | 84.80 | 85.85 | -0.90 | -1.04% | 1 | 584 | 48.21% |
| AAPL251219C00115000 | 2023-11-22 9:55AM EST | 2025-12-19 | 88.66 | 86.25 | 89.20 | 0.00 | - | 2 | 331 | 47.64% |
| AAPL260116C00115000 | 2023-12-01 11:20AM EST | 2026-01-16 | 87.90 | 87.50 | 88.75 | +1.64 | +1.90% | 1 | 53 | 46.04% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00115000 | 2023-12-01 9:30AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 115.63% |
| AAPL231215P00115000 | 2023-12-01 3:32PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 436 | 6,777 | 87.50% |
| AAPL231222P00115000 | 2023-11-29 10:04AM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 84 | 70.31% |
| AAPL231229P00115000 | 2023-11-30 9:34AM EST | 2023-12-29 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 35 | 64.06% |
| AAPL240119P00115000 | 2023-11-30 3:24PM EST | 2024-01-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 15,213 | 53.13% |
| AAPL240216P00115000 | 2023-12-01 12:01PM EST | 2024-02-16 | 0.08 | 0.07 | 0.11 | 0.00 | - | 60 | 1,966 | 47.66% |
| AAPL240315P00115000 | 2023-11-30 1:00PM EST | 2024-03-15 | 0.14 | 0.11 | 0.20 | 0.00 | - | 200 | 2,730 | 44.24% |
| AAPL240419P00115000 | 2023-11-29 10:01AM EST | 2024-04-19 | 0.23 | 0.21 | 0.24 | 0.00 | - | 1 | 496 | 39.31% |
| AAPL240621P00115000 | 2023-11-30 3:40PM EST | 2024-06-21 | 0.47 | 0.41 | 0.45 | 0.00 | - | 37 | 4,887 | 36.08% |
| AAPL240719P00115000 | 2023-11-21 3:33PM EST | 2024-07-19 | 0.52 | 0.50 | 0.56 | 0.00 | - | - | 17 | 35.16% |
| AAPL240920P00115000 | 2023-12-01 1:00PM EST | 2024-09-20 | 0.78 | 0.76 | 0.79 | -0.04 | -4.88% | 1 | 6,656 | 33.23% |
| AAPL241220P00115000 | 2023-11-30 12:29PM EST | 2024-12-20 | 1.36 | 1.26 | 1.30 | 0.00 | - | 2 | 1,243 | 32.18% |
| AAPL250117P00115000 | 2023-12-01 3:55PM EST | 2025-01-17 | 1.43 | 1.42 | 1.46 | -0.08 | -5.30% | 16 | 5,741 | 31.89% |
| AAPL250620P00115000 | 2023-11-20 2:30PM EST | 2025-06-20 | 2.20 | 2.14 | 2.24 | +0.20 | +10.00% | 1 | 2,039 | 30.18% |
| AAPL250919P00115000 | 2023-11-15 3:52PM EST | 2025-09-19 | 2.51 | 2.51 | 2.67 | 0.00 | - | 2 | 18 | 29.33% |
| AAPL251219P00115000 | 2023-11-28 1:02PM EST | 2025-12-19 | 3.05 | 3.00 | 3.20 | 0.00 | - | 2 | 678 | 28.91% |
| AAPL260116P00115000 | 2023-12-01 1:12PM EST | 2026-01-16 | 3.20 | 3.15 | 3.30 | -0.05 | -1.54% | 2 | 293 | 28.63% |
© 2023 Yahoo. All rights reserved.