Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-12-01 2:49PM EST | 2023-12-15 | 126.25 | 130.50 | 131.25 | 0.00 | - | 30 | 51 | 401.17% |
| AAPL240119C00065000 | 2023-12-08 2:17PM EST | 2024-01-19 | 131.15 | 130.85 | 131.35 | +4.84 | +3.83% | 15 | 1,875 | 159.57% |
| AAPL240216C00065000 | 2023-11-02 2:58PM EST | 2024-02-16 | 114.20 | 126.35 | 127.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00065000 | 2023-12-05 3:55PM EST | 2024-03-15 | 131.47 | 131.05 | 131.85 | +2.59 | +2.01% | 8 | 109 | 114.16% |
| AAPL240621C00065000 | 2023-11-21 3:17PM EST | 2024-06-21 | 127.21 | 131.50 | 132.90 | 0.00 | - | 40 | 1,939 | 91.58% |
| AAPL240920C00065000 | 2023-11-13 1:49PM EST | 2024-09-20 | 122.15 | 130.90 | 133.40 | 0.00 | - | 5 | 243 | 75.00% |
| AAPL241220C00065000 | 2023-10-23 10:12AM EST | 2024-12-20 | 110.67 | 128.00 | 131.85 | 0.00 | - | 2 | 13 | 62.35% |
| AAPL250117C00065000 | 2023-12-08 2:38PM EST | 2025-01-17 | 133.49 | 133.10 | 134.15 | +24.22 | +22.17% | 8 | 572 | 73.77% |
| AAPL250620C00065000 | 2023-11-24 10:19AM EST | 2025-06-20 | 128.50 | 133.20 | 136.15 | 0.00 | - | 1 | 240 | 67.95% |
| AAPL251219C00065000 | 2023-12-05 2:56PM EST | 2025-12-19 | 132.80 | 133.50 | 136.55 | 0.00 | - | 27 | 245 | 60.38% |
| AAPL260116C00065000 | 2023-12-05 12:10PM EST | 2026-01-16 | 132.80 | 133.70 | 137.40 | 0.00 | - | 7 | 71 | 61.23% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-12-07 12:17PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,893 | 287.50% |
| AAPL240119P00065000 | 2023-12-05 9:56AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,923 | 100.00% |
| AAPL240216P00065000 | 2023-11-24 11:40AM EST | 2024-02-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 353 | 78.13% |
| AAPL240315P00065000 | 2023-11-10 1:07PM EST | 2024-03-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 131 | 470 | 71.09% |
| AAPL240621P00065000 | 2023-12-07 9:30AM EST | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 363 | 55.08% |
| AAPL240920P00065000 | 2023-12-07 12:31PM EST | 2024-09-20 | 0.07 | 0.08 | 0.10 | 0.00 | - | 5 | 342 | 50.00% |
| AAPL241220P00065000 | 2023-12-07 2:49PM EST | 2024-12-20 | 0.15 | 0.10 | 0.19 | 0.00 | - | 2 | 1,128 | 47.12% |
| AAPL250117P00065000 | 2023-12-05 1:02PM EST | 2025-01-17 | 0.21 | 0.13 | 0.19 | 0.00 | - | 1 | 709 | 45.46% |
| AAPL250620P00065000 | 2023-11-06 3:45PM EST | 2025-06-20 | 0.34 | 0.17 | 0.48 | 0.00 | - | 1 | 192 | 44.12% |
| AAPL250919P00065000 | 2023-11-15 12:23PM EST | 2025-09-19 | 0.37 | 0.00 | 0.79 | 0.00 | - | - | 1 | 44.43% |
| AAPL251219P00065000 | 2023-11-21 10:28AM EST | 2025-12-19 | 0.50 | 0.26 | 0.66 | 0.00 | - | 1 | 169 | 40.34% |
| AAPL260116P00065000 | 2023-12-08 10:28AM EST | 2026-01-16 | 0.52 | 0.40 | 0.65 | -0.03 | -5.45% | 1 | 13 | 39.50% |
© 2023 Yahoo. All rights reserved.