Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EST. Market open.
Strike:180.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00180000 | 2023-12-08 2:43PM EST | 2023-12-08 | 15.81 | 15.70 | 15.80 | +1.56 | +10.95% | 490 | 2,927 | 76.56% |
| AAPL231215C00180000 | 2023-12-08 2:43PM EST | 2023-12-15 | 16.06 | 15.95 | 16.05 | +1.51 | +10.38% | 729 | 40,115 | 37.55% |
| AAPL231222C00180000 | 2023-12-08 2:28PM EST | 2023-12-22 | 16.20 | 16.25 | 16.40 | +1.35 | +9.09% | 314 | 10,581 | 33.28% |
| AAPL231229C00180000 | 2023-12-08 2:18PM EST | 2023-12-29 | 16.45 | 16.50 | 16.80 | +1.31 | +8.65% | 32 | 1,710 | 31.71% |
| AAPL240105C00180000 | 2023-12-08 2:27PM EST | 2024-01-05 | 16.77 | 16.75 | 17.00 | +1.22 | +7.85% | 79 | 399 | 29.27% |
| AAPL240112C00180000 | 2023-12-08 1:25PM EST | 2024-01-12 | 16.61 | 17.10 | 17.30 | +0.16 | +0.97% | 9 | 183 | 28.33% |
| AAPL240119C00180000 | 2023-12-08 2:38PM EST | 2024-01-19 | 17.50 | 17.60 | 17.65 | +1.30 | +8.02% | 6,409 | 68,414 | 27.98% |
| AAPL240126C00180000 | 2023-12-07 11:26AM EST | 2024-01-26 | 15.94 | 14.95 | - | 0.00 | - | - | - | 0.00% |
| AAPL240216C00180000 | 2023-12-08 2:25PM EST | 2024-02-16 | 19.26 | 19.25 | 19.40 | +1.21 | +6.70% | 168 | 8,391 | 28.84% |
| AAPL240315C00180000 | 2023-12-08 2:03PM EST | 2024-03-15 | 20.65 | 20.75 | 20.90 | +1.07 | +5.46% | 489 | 13,371 | 29.05% |
| AAPL240419C00180000 | 2023-12-08 12:51PM EST | 2024-04-19 | 22.25 | 22.55 | 22.65 | +0.80 | +3.73% | 70 | 2,085 | 29.38% |
| AAPL240621C00180000 | 2023-12-08 2:41PM EST | 2024-06-21 | 25.85 | 25.75 | 25.85 | +1.05 | +4.23% | 73 | 14,869 | 30.61% |
| AAPL240719C00180000 | 2023-12-08 9:42AM EST | 2024-07-19 | 25.89 | 26.90 | 27.05 | -0.06 | -0.23% | 5 | 65 | 30.83% |
| AAPL240920C00180000 | 2023-12-08 2:38PM EST | 2024-09-20 | 29.65 | 29.60 | 29.85 | +1.07 | +3.74% | 12 | 11,455 | 31.72% |
| AAPL241220C00180000 | 2023-12-08 2:00PM EST | 2024-12-20 | 33.33 | 33.35 | 33.45 | +1.10 | +3.41% | 13 | 5,330 | 32.60% |
| AAPL250117C00180000 | 2023-12-08 1:55PM EST | 2025-01-17 | 34.40 | 34.45 | 34.60 | +0.95 | +2.84% | 117 | 9,107 | 32.98% |
| AAPL250620C00180000 | 2023-12-07 2:12PM EST | 2025-06-20 | 38.15 | 39.35 | 39.60 | 0.00 | - | 33 | 1,431 | 33.71% |
| AAPL250919C00180000 | 2023-12-08 9:54AM EST | 2025-09-19 | 40.62 | 41.70 | 42.55 | -0.23 | -0.56% | 1 | 37 | 34.34% |
| AAPL251219C00180000 | 2023-12-08 1:46PM EST | 2025-12-19 | 44.10 | 44.25 | 44.80 | +0.70 | +1.61% | 44 | 4,932 | 34.37% |
| AAPL260116C00180000 | 2023-12-07 1:30PM EST | 2026-01-16 | 44.07 | 44.90 | 45.25 | +0.22 | +0.50% | 1 | 893 | 34.17% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00180000 | 2023-12-08 2:23PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 15,294 | 57.81% |
| AAPL231215P00180000 | 2023-12-08 2:39PM EST | 2023-12-15 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 8,244 | 88,704 | 28.52% |
| AAPL231222P00180000 | 2023-12-08 2:41PM EST | 2023-12-22 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 417 | 11,540 | 23.49% |
| AAPL231229P00180000 | 2023-12-08 2:40PM EST | 2023-12-29 | 0.20 | 0.20 | 0.21 | -0.08 | -28.57% | 4,229 | 13,512 | 21.00% |
| AAPL240105P00180000 | 2023-12-08 2:38PM EST | 2024-01-05 | 0.29 | 0.29 | 0.30 | -0.11 | -27.50% | 184 | 2,572 | 19.73% |
| AAPL240112P00180000 | 2023-12-08 2:43PM EST | 2024-01-12 | 0.42 | 0.41 | 0.42 | -0.15 | -26.32% | 849 | 2,249 | 19.17% |
| AAPL240119P00180000 | 2023-12-08 2:40PM EST | 2024-01-19 | 0.54 | 0.54 | 0.55 | -0.18 | -25.00% | 8,342 | 93,836 | 18.79% |
| AAPL240126P00180000 | 2023-12-07 3:58PM EST | 2024-01-26 | 0.99 | 0.57 | 1.00 | 0.00 | - | - | - | 20.73% |
| AAPL240216P00180000 | 2023-12-08 2:26PM EST | 2024-02-16 | 1.83 | 1.82 | 1.84 | -0.33 | -15.28% | 2,195 | 17,594 | 21.52% |
| AAPL240315P00180000 | 2023-12-08 2:43PM EST | 2024-03-15 | 2.59 | 2.59 | 2.61 | -0.36 | -12.20% | 390 | 23,284 | 21.00% |
| AAPL240419P00180000 | 2023-12-08 2:40PM EST | 2024-04-19 | 3.54 | 3.50 | 3.55 | -0.41 | -10.38% | 170 | 2,663 | 20.73% |
| AAPL240621P00180000 | 2023-12-08 2:36PM EST | 2024-06-21 | 5.45 | 5.40 | 5.50 | -0.50 | -8.40% | 403 | 31,808 | 21.34% |
| AAPL240719P00180000 | 2023-12-08 1:46PM EST | 2024-07-19 | 6.00 | 5.90 | 6.00 | -0.40 | -6.25% | 11 | 303 | 20.95% |
| AAPL240920P00180000 | 2023-12-08 1:56PM EST | 2024-09-20 | 7.40 | 7.30 | 7.40 | -0.45 | -5.73% | 18 | 13,508 | 20.89% |
| AAPL241220P00180000 | 2023-12-08 2:34PM EST | 2024-12-20 | 9.41 | 9.30 | 9.45 | -0.47 | -4.76% | 46 | 2,439 | 21.16% |
| AAPL250117P00180000 | 2023-12-08 1:45PM EST | 2025-01-17 | 10.00 | 9.90 | 9.95 | -0.47 | -4.49% | 53 | 10,653 | 21.11% |
| AAPL250620P00180000 | 2023-12-08 11:36AM EST | 2025-06-20 | 12.60 | 12.20 | 12.45 | -0.18 | -1.41% | 2 | 1,806 | 20.87% |
| AAPL250919P00180000 | 2023-12-08 10:10AM EST | 2025-09-19 | 13.73 | 13.30 | 13.65 | -0.97 | -6.60% | 4 | 180 | 20.63% |
| AAPL251219P00180000 | 2023-12-08 10:31AM EST | 2025-12-19 | 14.80 | 14.50 | 14.80 | -0.55 | -3.58% | 12 | 3,784 | 20.46% |
| AAPL260116P00180000 | 2023-12-08 10:14AM EST | 2026-01-16 | 15.25 | 14.70 | 15.50 | -0.25 | -1.61% | 1 | 323 | 20.76% |
© 2023 Yahoo. All rights reserved.