Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00155000 | 2023-12-08 3:36PM EST | 2023-12-15 | 40.91 | 40.55 | 41.10 | +1.39 | +3.52% | 6,073 | 14,446 | 93.75% |
| AAPL231222C00155000 | 2023-12-08 10:57AM EST | 2023-12-22 | 41.08 | 40.80 | 41.35 | +1.22 | +3.06% | 10 | 19 | 73.14% |
| AAPL231229C00155000 | 2023-12-08 1:11PM EST | 2023-12-29 | 40.86 | 41.00 | 41.55 | +0.97 | +2.43% | 50 | 128 | 63.33% |
| AAPL240105C00155000 | 2023-12-08 1:08PM EST | 2024-01-05 | 41.01 | 41.00 | 41.90 | +2.04 | +5.23% | 20 | 9 | 57.35% |
| AAPL240112C00155000 | 2023-12-04 11:47AM EST | 2024-01-12 | 34.27 | 41.10 | 42.15 | 0.00 | - | - | 894 | 53.44% |
| AAPL240119C00155000 | 2023-12-08 3:47PM EST | 2024-01-19 | 41.95 | 41.60 | 42.10 | +1.05 | +2.57% | 24 | 10,251 | 51.20% |
| AAPL240216C00155000 | 2023-12-07 12:49PM EST | 2024-02-16 | 41.05 | 42.40 | 42.75 | -0.50 | -1.20% | 1 | 705 | 46.01% |
| AAPL240315C00155000 | 2023-12-08 12:29PM EST | 2024-03-15 | 42.96 | 43.20 | 43.55 | +0.40 | +0.94% | 26 | 2,724 | 42.92% |
| AAPL240419C00155000 | 2023-12-08 1:35PM EST | 2024-04-19 | 44.20 | 44.35 | 44.75 | +1.15 | +2.67% | 3 | 661 | 41.50% |
| AAPL240621C00155000 | 2023-12-08 12:28PM EST | 2024-06-21 | 46.60 | 46.45 | 46.70 | +0.65 | +1.41% | 18 | 4,700 | 39.76% |
| AAPL240719C00155000 | 2023-12-07 12:25PM EST | 2024-07-19 | 46.73 | 47.30 | 47.65 | +0.02 | +0.04% | 1 | 14 | 39.57% |
| AAPL240920C00155000 | 2023-12-08 3:05PM EST | 2024-09-20 | 49.15 | 49.20 | 49.50 | +1.99 | +4.22% | 3 | 1,758 | 38.87% |
| AAPL241220C00155000 | 2023-12-08 2:32PM EST | 2024-12-20 | 52.23 | 52.10 | 52.30 | +1.23 | +2.41% | 9 | 338 | 38.77% |
| AAPL250117C00155000 | 2023-12-08 3:44PM EST | 2025-01-17 | 53.30 | 53.05 | 53.25 | +1.55 | +3.00% | 90 | 3,951 | 38.97% |
| AAPL250620C00155000 | 2023-12-08 9:38AM EST | 2025-06-20 | 55.49 | 56.80 | 57.25 | -0.18 | -0.32% | 2 | 1,292 | 38.64% |
| AAPL250919C00155000 | 2023-11-07 3:38PM EST | 2025-09-19 | 49.00 | 57.35 | 58.20 | 0.00 | - | - | 4 | 37.01% |
| AAPL251219C00155000 | 2023-12-08 10:52AM EST | 2025-12-19 | 61.12 | 60.75 | 61.40 | +0.97 | +1.61% | 34 | 819 | 38.36% |
| AAPL260116C00155000 | 2023-12-08 1:14PM EST | 2026-01-16 | 61.35 | 61.30 | 62.00 | +1.15 | +1.91% | 2 | 165 | 38.33% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00155000 | 2023-12-08 12:39PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6,132 | 34,172 | 73.44% |
| AAPL231222P00155000 | 2023-12-08 1:58PM EST | 2023-12-22 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 1,171 | 50.00% |
| AAPL231229P00155000 | 2023-12-08 1:39PM EST | 2023-12-29 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 19 | 365 | 41.80% |
| AAPL240105P00155000 | 2023-12-08 11:46AM EST | 2024-01-05 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 10 | 24 | 38.38% |
| AAPL240112P00155000 | 2023-12-08 10:37AM EST | 2024-01-12 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 10 | 12 | 35.74% |
| AAPL240119P00155000 | 2023-12-08 3:49PM EST | 2024-01-19 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 854 | 28,364 | 33.35% |
| AAPL240216P00155000 | 2023-12-08 2:56PM EST | 2024-02-16 | 0.36 | 0.35 | 0.36 | -0.05 | -12.20% | 208 | 3,358 | 30.64% |
| AAPL240315P00155000 | 2023-12-08 3:45PM EST | 2024-03-15 | 0.60 | 0.59 | 0.62 | -0.08 | -11.76% | 30 | 14,845 | 28.74% |
| AAPL240419P00155000 | 2023-12-08 2:37PM EST | 2024-04-19 | 0.96 | 0.96 | 0.99 | -0.11 | -10.28% | 103 | 4,308 | 27.34% |
| AAPL240621P00155000 | 2023-12-08 11:44AM EST | 2024-06-21 | 2.00 | 1.84 | 1.88 | -0.06 | -2.91% | 20 | 10,743 | 26.61% |
| AAPL240719P00155000 | 2023-12-08 10:00AM EST | 2024-07-19 | 2.32 | 2.11 | 2.16 | +0.01 | +0.43% | 6 | 166 | 25.92% |
| AAPL240920P00155000 | 2023-12-08 3:15PM EST | 2024-09-20 | 2.97 | 2.94 | 2.99 | -0.23 | -7.19% | 10 | 3,801 | 25.35% |
| AAPL241220P00155000 | 2023-12-07 12:37PM EST | 2024-12-20 | 4.40 | 4.25 | 4.40 | -0.25 | -5.38% | 2 | 1,909 | 25.30% |
| AAPL250117P00155000 | 2023-12-08 3:06PM EST | 2025-01-17 | 4.75 | 4.60 | 4.75 | -0.30 | -5.94% | 3 | 11,262 | 25.13% |
| AAPL250620P00155000 | 2023-12-08 12:21PM EST | 2025-06-20 | 6.60 | 6.30 | 6.50 | -0.25 | -3.65% | 201 | 1,567 | 24.29% |
| AAPL250919P00155000 | 2023-12-06 2:45PM EST | 2025-09-19 | 8.00 | 7.10 | 7.50 | 0.00 | - | 2 | 100 | 23.97% |
| AAPL251219P00155000 | 2023-12-08 12:31PM EST | 2025-12-19 | 8.32 | 8.15 | 8.30 | -0.43 | -4.91% | 269 | 1,265 | 23.51% |
| AAPL260116P00155000 | 2023-12-08 9:35AM EST | 2026-01-16 | 8.72 | 8.25 | 8.50 | -0.38 | -4.18% | 5 | 548 | 23.33% |
© 2023 Yahoo. All rights reserved.