Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:280.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00280000 | 2023-11-03 8:39AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 1,392 | 59.38% |
| AAPL240119C00280000 | 2023-11-22 9:38AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,056 | 34.38% |
| AAPL240216C00280000 | 2023-11-20 12:48PM EST | 2024-02-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 335 | 30.66% |
| AAPL240315C00280000 | 2023-11-29 10:43AM EST | 2024-03-15 | 0.02 | 0.00 | 0.12 | 0.00 | - | 20 | 875 | 30.66% |
| AAPL240419C00280000 | 2023-11-30 10:43AM EST | 2024-04-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 349 | 23.44% |
| AAPL240621C00280000 | 2023-11-27 12:51PM EST | 2024-06-21 | 0.08 | 0.07 | 0.10 | 0.00 | - | 110 | 1,880 | 21.58% |
| AAPL240920C00280000 | 2023-11-28 10:49AM EST | 2024-09-20 | 0.26 | 0.24 | 0.30 | 0.00 | - | 1 | 891 | 20.83% |
| AAPL241220C00280000 | 2023-11-29 11:52AM EST | 2024-12-20 | 0.82 | 0.77 | 0.85 | 0.00 | - | 1 | 1,005 | 21.69% |
| AAPL250117C00280000 | 2023-11-30 3:40PM EST | 2025-01-17 | 0.98 | 1.00 | 1.08 | -0.02 | -2.00% | 317 | 8,636 | 21.94% |
| AAPL250620C00280000 | 2023-11-29 9:37AM EST | 2025-06-20 | 2.91 | 2.68 | 2.86 | 0.00 | - | 123 | 6,589 | 23.40% |
| AAPL250919C00280000 | 2023-11-15 12:41PM EST | 2025-09-19 | 4.08 | 3.90 | 4.25 | 0.00 | - | - | 5 | 24.23% |
| AAPL251219C00280000 | 2023-11-30 11:17AM EST | 2025-12-19 | 5.28 | 5.40 | 5.65 | -0.37 | -6.55% | 2 | 1,271 | 24.77% |
| AAPL260116C00280000 | 2023-11-28 12:54PM EST | 2026-01-16 | 5.95 | 5.65 | 6.05 | 0.00 | - | 1 | 66 | 24.87% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00280000 | 2023-11-03 9:00AM EST | 2023-12-15 | 104.45 | 89.85 | 90.25 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240119P00280000 | 2023-08-08 9:23AM EST | 2024-01-19 | 102.45 | 102.20 | 105.45 | 0.00 | - | 2,000 | 0 | 133.38% |
| AAPL240315P00280000 | 2023-05-04 2:09PM EST | 2024-03-15 | 114.02 | 97.05 | 100.65 | 0.00 | - | - | 0 | 76.74% |
| AAPL240419P00280000 | 2023-11-09 1:49PM EST | 2024-04-19 | 96.85 | 89.10 | 90.80 | 0.00 | - | 2 | 0 | 35.16% |
| AAPL240621P00280000 | 2022-11-09 11:04AM EST | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 124.25% |
| AAPL240920P00280000 | 2023-09-06 12:45PM EST | 2024-09-20 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 52.23% |
| AAPL241220P00280000 | 2023-10-12 10:09AM EST | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 32.05% |
| AAPL250117P00280000 | 2023-10-19 8:34AM EST | 2025-01-17 | 103.40 | 89.55 | 90.95 | 0.00 | - | 1 | 0 | 21.31% |
| AAPL250620P00280000 | 2023-08-21 8:33AM EST | 2025-06-20 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 39.89% |
| AAPL251219P00280000 | 2023-08-21 8:33AM EST | 2025-12-19 | 105.25 | 100.60 | 103.85 | 0.00 | - | 5 | 0 | 34.51% |
© 2023 Yahoo. All rights reserved.