Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:235.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00235000 | 2023-11-16 9:51AM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 150 | 52.34% |
| AAPL231215C00235000 | 2023-11-29 10:16AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,213 | 36.72% |
| AAPL231222C00235000 | 2023-11-24 10:41AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 30.08% |
| AAPL231229C00235000 | 2023-12-01 10:54AM EST | 2023-12-29 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 21 | 270 | 26.17% |
| AAPL240105C00235000 | 2023-11-30 2:26PM EST | 2024-01-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 69 | 25.00% |
| AAPL240119C00235000 | 2023-12-01 12:41PM EST | 2024-01-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 10,716 | 22.07% |
| AAPL240216C00235000 | 2023-12-01 11:01AM EST | 2024-02-16 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 22 | 833 | 20.17% |
| AAPL240315C00235000 | 2023-12-01 3:43PM EST | 2024-03-15 | 0.17 | 0.16 | 0.18 | 0.00 | - | 11 | 8,030 | 19.12% |
| AAPL240419C00235000 | 2023-12-01 11:03AM EST | 2024-04-19 | 0.36 | 0.35 | 0.39 | +0.06 | +20.00% | 121 | 1,787 | 18.90% |
| AAPL240621C00235000 | 2023-12-01 3:19PM EST | 2024-06-21 | 1.22 | 1.22 | 1.26 | +0.11 | +9.91% | 5 | 9,009 | 20.22% |
| AAPL240719C00235000 | 2023-11-29 12:30PM EST | 2024-07-19 | 1.51 | 1.59 | 1.69 | 0.00 | - | 16 | 134 | 20.47% |
| AAPL240920C00235000 | 2023-12-01 2:51PM EST | 2024-09-20 | 3.00 | 3.00 | 3.10 | +0.37 | +14.07% | 1 | 2,041 | 21.77% |
| AAPL241220C00235000 | 2023-12-01 2:06PM EST | 2024-12-20 | 5.60 | 5.60 | 5.70 | +0.60 | +12.00% | 9 | 1,347 | 23.72% |
| AAPL250117C00235000 | 2023-12-01 12:14PM EST | 2025-01-17 | 6.45 | 6.40 | 6.50 | +0.65 | +11.21% | 51 | 4,393 | 24.16% |
| AAPL250620C00235000 | 2023-11-30 11:56AM EST | 2025-06-20 | 9.65 | 10.45 | 10.70 | 0.00 | - | 2 | 1,332 | 25.82% |
| AAPL250919C00235000 | 2023-11-07 1:20PM EST | 2025-09-19 | 10.95 | 12.80 | 13.25 | 0.00 | - | 1 | 11 | 26.70% |
| AAPL251219C00235000 | 2023-12-01 9:51AM EST | 2025-12-19 | 15.03 | 15.20 | 15.55 | +0.63 | +4.38% | 1 | 641 | 27.27% |
| AAPL260116C00235000 | 2023-12-01 9:51AM EST | 2026-01-16 | 15.64 | 15.80 | 16.15 | +0.34 | +2.22% | 1 | 243 | 27.34% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00235000 | 2023-11-01 9:00AM EST | 2023-12-15 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00235000 | 2023-11-30 3:29PM EST | 2024-01-19 | 46.20 | 43.55 | 44.00 | 0.00 | - | 2 | 1 | 29.40% |
| AAPL240216P00235000 | 2023-11-16 11:00AM EST | 2024-02-16 | 45.45 | 43.35 | 44.25 | 0.00 | - | 36 | 0 | 26.66% |
| AAPL240315P00235000 | 2022-11-30 10:24AM EST | 2024-03-15 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 191.59% |
| AAPL240419P00235000 | 2023-11-16 2:11PM EST | 2024-04-19 | 45.65 | 43.00 | 44.40 | 0.00 | - | - | 0 | 20.90% |
| AAPL240621P00235000 | 2023-11-24 12:37PM EST | 2024-06-21 | 45.50 | 43.50 | 44.30 | 0.00 | - | 6 | 0 | 16.79% |
| AAPL240920P00235000 | 2023-11-15 1:20PM EST | 2024-09-20 | 46.28 | 43.50 | 44.30 | 0.00 | - | 2 | 0 | 13.98% |
| AAPL241220P00235000 | 2023-07-31 10:27AM EST | 2024-12-20 | 40.40 | 46.85 | 49.35 | 0.00 | - | 2 | 0 | 23.58% |
| AAPL250117P00235000 | 2023-10-18 8:30AM EST | 2025-01-17 | 59.51 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| AAPL250620P00235000 | 2023-07-14 12:41PM EST | 2025-06-20 | 46.05 | 56.40 | 59.50 | 0.00 | - | 1 | 5 | 31.60% |
| AAPL250919P00235000 | 2023-11-20 1:46PM EST | 2025-09-19 | 43.74 | 43.85 | 46.10 | 0.00 | - | 2 | 10 | 13.39% |
| AAPL251219P00235000 | 2023-11-16 12:53PM EST | 2025-12-19 | 46.25 | 43.85 | 46.50 | 0.00 | - | 10 | 12 | 13.18% |
| AAPL260116P00235000 | 2023-11-20 10:55AM EST | 2026-01-16 | 45.10 | 43.70 | 46.70 | 0.00 | - | 1 | 4 | 13.23% |
© 2023 Yahoo. All rights reserved.