Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EST. Market open.
Strike:290.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00290000 | 2023-12-04 1:40PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 935 | 71.88% |
| AAPL240119C00290000 | 2023-11-16 12:15PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,553 | 37.50% |
| AAPL240216C00290000 | 2023-10-18 2:38PM EST | 2024-02-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 32.81% |
| AAPL240315C00290000 | 2023-11-28 12:31PM EST | 2024-03-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 641 | 27.93% |
| AAPL240621C00290000 | 2023-12-05 11:17AM EST | 2024-06-21 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 103 | 2,870 | 22.46% |
| AAPL240920C00290000 | 2023-12-04 1:06PM EST | 2024-09-20 | 0.27 | 0.22 | 0.28 | +0.08 | +42.11% | 1 | 360 | 21.58% |
| AAPL241220C00290000 | 2023-12-05 9:36AM EST | 2024-12-20 | 0.65 | 0.71 | 0.74 | +0.16 | +32.65% | 2 | 198 | 22.05% |
| AAPL250117C00290000 | 2023-12-01 11:00AM EST | 2025-01-17 | 0.93 | 0.88 | 0.92 | +0.23 | +32.86% | 5 | 2,691 | 22.16% |
| AAPL250620C00290000 | 2023-12-05 11:04AM EST | 2025-06-20 | 2.55 | 2.41 | 2.51 | +0.44 | +20.85% | 41 | 421 | 23.45% |
| AAPL250919C00290000 | 2023-11-17 10:26AM EST | 2025-09-19 | 3.15 | 3.55 | 3.75 | 0.00 | - | 1 | 1 | 24.16% |
| AAPL251219C00290000 | 2023-12-05 11:06AM EST | 2025-12-19 | 5.25 | 4.95 | 5.20 | +0.85 | +19.32% | 4 | 763 | 24.88% |
| AAPL260116C00290000 | 2023-12-05 10:04AM EST | 2026-01-16 | 5.50 | 5.30 | 5.55 | +0.90 | +19.57% | 2 | 98 | 24.92% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00290000 | 2023-09-11 11:09AM EST | 2023-12-15 | 111.40 | 109.70 | 110.75 | 0.00 | - | 1 | 0 | 283.37% |
| AAPL240119P00290000 | 2023-10-18 2:56PM EST | 2024-01-19 | 114.39 | 100.05 | 100.55 | 0.00 | - | 1 | 0 | 86.67% |
| AAPL240621P00290000 | 2023-11-29 3:45PM EST | 2024-06-21 | 100.50 | 95.55 | 97.60 | 0.00 | - | 1 | 0 | 27.66% |
| AAPL240920P00290000 | 2023-07-24 10:14AM EST | 2024-09-20 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 52.81% |
| AAPL250117P00290000 | 2023-08-04 8:45AM EST | 2025-01-17 | 105.00 | 99.60 | 102.35 | 0.00 | - | 1 | 0 | 33.53% |
| AAPL250620P00290000 | 2023-07-27 12:07PM EST | 2025-06-20 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 42.98% |
| AAPL251219P00290000 | 2023-06-28 9:34AM EST | 2025-12-19 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00290000 | 2023-12-01 3:35PM EST | 2026-01-16 | 98.80 | 95.05 | 97.70 | 0.00 | - | 2 | 0 | 14.76% |
© 2023 Yahoo. All rights reserved.