Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:170.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00170000 | 2023-12-04 3:42PM EST | 2023-12-08 | 19.50 | 0.00 | 0.00 | 0.00 | - | 237 | 614 | 0.00% |
| AAPL231215C00170000 | 2023-12-04 3:45PM EST | 2023-12-15 | 19.83 | 0.00 | 0.00 | 0.00 | - | 2,949 | 32,664 | 0.00% |
| AAPL231222C00170000 | 2023-12-04 11:45AM EST | 2023-12-22 | 18.85 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 0.00% |
| AAPL231229C00170000 | 2023-12-04 10:31AM EST | 2023-12-29 | 19.05 | 0.00 | 0.00 | 0.00 | - | 5 | 287 | 0.00% |
| AAPL240105C00170000 | 2023-12-04 3:42PM EST | 2024-01-05 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| AAPL240119C00170000 | 2023-12-04 3:59PM EST | 2024-01-19 | 21.18 | 0.00 | 0.00 | 0.00 | - | 11,374 | 40,602 | 0.00% |
| AAPL240216C00170000 | 2023-12-04 2:13PM EST | 2024-02-16 | 22.05 | 0.00 | 0.00 | 0.00 | - | 38 | 8,861 | 0.00% |
| AAPL240315C00170000 | 2023-12-04 3:58PM EST | 2024-03-15 | 24.10 | 0.00 | 0.00 | 0.00 | - | 356 | 5,876 | 0.00% |
| AAPL240419C00170000 | 2023-12-04 3:54PM EST | 2024-04-19 | 25.65 | 0.00 | 0.00 | 0.00 | - | 417 | 2,070 | 0.00% |
| AAPL240621C00170000 | 2023-12-04 1:44PM EST | 2024-06-21 | 27.95 | 0.00 | 0.00 | 0.00 | - | 83 | 10,494 | 0.00% |
| AAPL240719C00170000 | 2023-12-04 10:21AM EST | 2024-07-19 | 29.45 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| AAPL240920C00170000 | 2023-12-04 10:34AM EST | 2024-09-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4,841 | 0.00% |
| AAPL241220C00170000 | 2023-12-01 1:56PM EST | 2024-12-20 | 36.95 | 0.00 | 0.00 | 0.00 | - | 42 | 1,992 | 0.00% |
| AAPL250117C00170000 | 2023-12-04 12:28PM EST | 2025-01-17 | 36.15 | 0.00 | 0.00 | 0.00 | - | 22 | 9,597 | 0.00% |
| AAPL250620C00170000 | 2023-12-04 10:41AM EST | 2025-06-20 | 39.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,895 | 0.00% |
| AAPL250919C00170000 | 2023-11-24 11:13AM EST | 2025-09-19 | 44.23 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| AAPL251219C00170000 | 2023-12-04 12:44PM EST | 2025-12-19 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,113 | 0.00% |
| AAPL260116C00170000 | 2023-12-04 10:54AM EST | 2026-01-16 | 45.23 | 0.00 | 0.00 | 0.00 | - | 4 | 637 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00170000 | 2023-12-04 3:50PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 2,880 | 25.00% |
| AAPL231215P00170000 | 2023-12-04 3:57PM EST | 2023-12-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,096 | 63,603 | 12.50% |
| AAPL231222P00170000 | 2023-12-04 3:44PM EST | 2023-12-22 | 0.12 | 0.00 | 0.00 | 0.00 | - | 320 | 5,895 | 12.50% |
| AAPL231229P00170000 | 2023-12-04 3:54PM EST | 2023-12-29 | 0.18 | 0.00 | 0.00 | 0.00 | - | 787 | 2,645 | 12.50% |
| AAPL240105P00170000 | 2023-12-04 3:27PM EST | 2024-01-05 | 0.27 | 0.00 | 0.00 | 0.00 | - | 130 | 235 | 6.25% |
| AAPL240112P00170000 | 2023-12-04 2:23PM EST | 2024-01-12 | 0.37 | 0.00 | 0.00 | 0.00 | - | 77 | 102 | 6.25% |
| AAPL240119P00170000 | 2023-12-04 3:59PM EST | 2024-01-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16,231 | 72,610 | 6.25% |
| AAPL240216P00170000 | 2023-12-04 3:40PM EST | 2024-02-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 415 | 20,578 | 6.25% |
| AAPL240315P00170000 | 2023-12-04 3:55PM EST | 2024-03-15 | 2.16 | 0.00 | 0.00 | 0.00 | - | 910 | 18,227 | 6.25% |
| AAPL240419P00170000 | 2023-12-04 3:06PM EST | 2024-04-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 180 | 7,495 | 3.13% |
| AAPL240621P00170000 | 2023-12-04 1:43PM EST | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 112 | 32,467 | 3.13% |
| AAPL240719P00170000 | 2023-12-04 3:55PM EST | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 3.13% |
| AAPL240920P00170000 | 2023-12-04 1:20PM EST | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 11,073 | 3.13% |
| AAPL241220P00170000 | 2023-12-04 2:35PM EST | 2024-12-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 19 | 3,176 | 3.13% |
| AAPL250117P00170000 | 2023-12-04 3:20PM EST | 2025-01-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 38 | 24,192 | 3.13% |
| AAPL250620P00170000 | 2023-12-01 9:36AM EST | 2025-06-20 | 11.12 | 0.00 | 0.00 | 0.00 | - | 12 | 3,636 | 1.56% |
| AAPL250919P00170000 | 2023-11-28 12:29PM EST | 2025-09-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 268 | 1.56% |
| AAPL251219P00170000 | 2023-12-04 12:40PM EST | 2025-12-19 | 13.49 | 0.00 | 0.00 | 0.00 | - | 35 | 1,805 | 1.56% |
| AAPL260116P00170000 | 2023-12-01 2:08PM EST | 2026-01-16 | 13.19 | 0.00 | 0.00 | 0.00 | - | 402 | 719 | 1.56% |
© 2023 Yahoo. All rights reserved.