Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00055000 | 2023-11-22 3:09PM EST | 2024-01-19 | 136.80 | 136.45 | 136.85 | 0.00 | - | 1 | 3,355 | 163.77% |
| AAPL240315C00055000 | 2023-11-22 10:51AM EST | 2024-03-15 | 137.50 | 136.15 | 137.30 | 0.00 | - | 2 | 1,028 | 114.75% |
| AAPL240621C00055000 | 2023-11-09 3:09PM EST | 2024-06-21 | 128.22 | 135.85 | 138.40 | 0.00 | - | 6 | 1,037 | 91.26% |
| AAPL240920C00055000 | 2023-11-08 2:31PM EST | 2024-09-20 | 129.29 | 136.75 | 139.05 | 0.00 | - | 136 | 669 | 85.72% |
| AAPL241220C00055000 | 2023-10-11 12:35PM EST | 2024-12-20 | 126.31 | 132.65 | 135.20 | 0.00 | - | 2 | 123 | 0.00% |
| AAPL250117C00055000 | 2023-11-07 9:30AM EST | 2025-01-17 | 126.55 | 137.55 | 139.10 | 0.00 | - | 12 | 1,451 | 75.98% |
| AAPL250620C00055000 | 2023-11-22 11:04AM EST | 2025-06-20 | 139.82 | 137.05 | 140.65 | 0.00 | - | 2 | 387 | 68.30% |
| AAPL250919C00055000 | 2023-11-20 2:56PM EST | 2025-09-19 | 139.95 | 137.40 | 141.15 | 0.00 | - | - | 2 | 65.78% |
| AAPL251219C00055000 | 2023-11-21 3:18PM EST | 2025-12-19 | 139.26 | 137.65 | 141.15 | 0.00 | - | 3 | 77 | 62.28% |
| AAPL260116C00055000 | 2023-11-22 11:04AM EST | 2026-01-16 | 140.30 | 137.80 | 141.45 | 0.00 | - | 2 | 224 | 62.24% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00055000 | 2023-12-01 11:46AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,916 | 103.13% |
| AAPL240216P00055000 | 2023-11-08 3:53PM EST | 2024-02-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 136 | 87.50% |
| AAPL240315P00055000 | 2023-11-29 12:58PM EST | 2024-03-15 | 0.01 | 0.00 | 0.10 | 0.00 | - | 146 | 996 | 86.33% |
| AAPL240621P00055000 | 2023-11-24 11:44AM EST | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 1,418 | 58.98% |
| AAPL240920P00055000 | 2023-11-15 12:24PM EST | 2024-09-20 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 46 | 52.54% |
| AAPL241220P00055000 | 2023-11-14 9:30AM EST | 2024-12-20 | 0.10 | 0.01 | 0.17 | 0.00 | - | 4 | 30 | 51.76% |
| AAPL250117P00055000 | 2023-11-20 11:45AM EST | 2025-01-17 | 0.10 | 0.10 | 0.16 | 0.00 | - | 1 | 526 | 49.61% |
| AAPL250620P00055000 | 2023-11-06 3:43PM EST | 2025-06-20 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 279 | 48.85% |
| AAPL250919P00055000 | 2023-11-15 12:52PM EST | 2025-09-19 | 0.15 | 0.00 | 0.63 | 0.00 | - | - | 1 | 47.85% |
| AAPL251219P00055000 | 2023-11-30 12:56PM EST | 2025-12-19 | 0.33 | 0.11 | 0.55 | 0.00 | - | 1 | 272 | 43.87% |
| AAPL260116P00055000 | 2023-11-14 2:38PM EST | 2026-01-16 | 0.32 | 0.09 | 0.64 | 0.00 | - | 1 | 4 | 44.14% |
© 2023 Yahoo. All rights reserved.