Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EST. Market open.
Strike:70.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00070000 | 2023-12-06 3:51PM EST | 2023-12-15 | 122.38 | 122.85 | 123.00 | 0.00 | - | 2 | 121 | 262.50% |
| AAPL240119C00070000 | 2023-12-07 12:26PM EST | 2024-01-19 | 125.25 | 123.00 | 123.50 | 0.00 | - | 1 | 2,034 | 144.24% |
| AAPL240216C00070000 | 2023-12-05 9:48AM EST | 2024-02-16 | 123.87 | 123.10 | 123.85 | 0.00 | - | 2 | 11 | 119.82% |
| AAPL240315C00070000 | 2023-11-09 1:42PM EST | 2024-03-15 | 114.10 | 126.10 | 126.95 | 0.00 | - | 68 | 404 | 148.71% |
| AAPL240621C00070000 | 2023-12-05 9:48AM EST | 2024-06-21 | 124.70 | 123.90 | 124.95 | 0.00 | - | 2 | 798 | 85.22% |
| AAPL240920C00070000 | 2023-11-28 3:30PM EST | 2024-09-20 | 122.80 | 123.70 | 126.90 | 0.00 | - | 9 | 229 | 77.78% |
| AAPL241220C00070000 | 2023-10-26 10:58AM EST | 2024-12-20 | 101.10 | 122.30 | 124.00 | 0.00 | - | 1 | 0 | 57.26% |
| AAPL250117C00070000 | 2023-12-08 2:46PM EST | 2025-01-17 | 129.20 | 125.55 | 126.70 | 0.00 | - | 17 | 1,127 | 70.28% |
| AAPL250620C00070000 | 2023-10-31 2:41PM EST | 2025-06-20 | 105.57 | 122.45 | 126.05 | 0.00 | - | 10 | 325 | 59.42% |
| AAPL250919C00070000 | 2023-11-16 11:49AM EST | 2025-09-19 | 124.18 | 126.05 | 129.45 | 0.00 | - | 1 | 1 | 62.00% |
| AAPL251219C00070000 | 2023-11-20 12:46PM EST | 2025-12-19 | 126.12 | 126.50 | 129.35 | 0.00 | - | 2 | 485 | 58.67% |
| AAPL260116C00070000 | 2023-12-11 11:32AM EST | 2026-01-16 | 127.25 | 126.55 | 129.70 | -0.47 | -0.37% | 2 | 25 | 58.26% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00070000 | 2023-11-03 2:50PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 3,949 | 262.50% |
| AAPL231222P00070000 | 2023-11-27 11:06AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 168.75% |
| AAPL231229P00070000 | 2023-12-04 10:43AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 81 | 137.50% |
| AAPL240105P00070000 | 2023-12-04 1:16PM EST | 2024-01-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 115.63% |
| AAPL240119P00070000 | 2023-12-04 9:44AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,060 | 93.75% |
| AAPL240216P00070000 | 2023-11-30 2:16PM EST | 2024-02-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 388 | 71.88% |
| AAPL240315P00070000 | 2023-12-07 3:17PM EST | 2024-03-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,044 | 65.63% |
| AAPL240621P00070000 | 2023-12-11 1:01PM EST | 2024-06-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 2,798 | 51.95% |
| AAPL240920P00070000 | 2023-12-07 12:31PM EST | 2024-09-20 | 0.10 | 0.08 | 0.12 | 0.00 | - | 6 | 710 | 47.27% |
| AAPL241220P00070000 | 2023-12-07 12:23PM EST | 2024-12-20 | 0.18 | 0.15 | 0.20 | 0.00 | - | 5 | 322 | 43.90% |
| AAPL250117P00070000 | 2023-11-14 2:51PM EST | 2025-01-17 | 0.20 | 0.19 | 0.24 | -0.04 | -16.67% | 2 | 1,127 | 43.41% |
| AAPL250620P00070000 | 2023-12-05 12:22PM EST | 2025-06-20 | 0.43 | 0.31 | 0.50 | 0.00 | - | 20 | 758 | 41.16% |
| AAPL250919P00070000 | 2023-11-28 9:44AM EST | 2025-09-19 | 0.49 | 0.16 | 0.76 | 0.00 | - | - | 1 | 40.94% |
| AAPL251219P00070000 | 2023-11-14 1:25PM EST | 2025-12-19 | 0.57 | 0.45 | 0.70 | -0.14 | -19.72% | 3 | 799 | 37.79% |
| AAPL260116P00070000 | 2023-12-11 10:16AM EST | 2026-01-16 | 0.61 | 0.42 | 0.64 | -0.44 | -41.90% | 1 | 7 | 36.54% |
© 2023 Yahoo. All rights reserved.