Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-12-01 2:49PM EST | 65.00 | 126.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL231215C00070000 | 2023-12-06 3:51PM EST | 70.00 | 122.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215C00075000 | 2023-12-06 3:51PM EST | 75.00 | 117.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215C00080000 | 2023-12-04 12:48PM EST | 80.00 | 108.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00085000 | 2023-11-30 3:50PM EST | 85.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215C00090000 | 2023-12-05 12:06PM EST | 90.00 | 103.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00095000 | 2023-12-04 3:49PM EST | 95.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL231215C00100000 | 2023-12-01 1:43PM EST | 100.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL231215C00105000 | 2023-11-21 10:07AM EST | 105.00 | 86.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00110000 | 2023-12-06 12:43PM EST | 110.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00115000 | 2023-11-29 10:57AM EST | 115.00 | 76.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL231215C00120000 | 2023-12-06 3:14PM EST | 120.00 | 72.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL231215C00125000 | 2023-12-05 12:30PM EST | 125.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00130000 | 2023-12-06 9:30AM EST | 130.00 | 64.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00135000 | 2023-12-05 3:47PM EST | 135.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL231215C00140000 | 2023-12-06 9:56AM EST | 140.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00145000 | 2023-12-06 3:18PM EST | 145.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL231215C00150000 | 2023-12-06 1:36PM EST | 150.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215C00155000 | 2023-12-06 1:41PM EST | 155.00 | 38.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL231215C00157500 | 2023-12-06 2:10PM EST | 157.50 | 35.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00160000 | 2023-12-06 2:41PM EST | 160.00 | 33.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL231215C00162500 | 2023-12-04 2:38PM EST | 162.50 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00165000 | 2023-12-06 3:54PM EST | 165.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL231215C00167500 | 2023-12-06 10:37AM EST | 167.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL231215C00170000 | 2023-12-06 3:57PM EST | 170.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| AAPL231215C00172500 | 2023-12-06 2:19PM EST | 172.50 | 20.88 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL231215C00175000 | 2023-12-06 3:57PM EST | 175.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| AAPL231215C00177500 | 2023-12-06 3:17PM EST | 177.50 | 15.34 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AAPL231215C00180000 | 2023-12-06 3:58PM EST | 180.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1,245 | 0 | 0.00% |
| AAPL231215C00182500 | 2023-12-06 2:58PM EST | 182.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL231215C00185000 | 2023-12-06 3:59PM EST | 185.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6,495 | 0 | 0.00% |
| AAPL231215C00187500 | 2023-12-06 3:59PM EST | 187.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 0.00% |
| AAPL231215C00190000 | 2023-12-06 3:59PM EST | 190.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 12,945 | 0 | 0.00% |
| AAPL231215C00192500 | 2023-12-06 3:59PM EST | 192.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 8,540 | 0 | 0.20% |
| AAPL231215C00195000 | 2023-12-06 3:59PM EST | 195.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 23,860 | 0 | 3.13% |
| AAPL231215C00197500 | 2023-12-06 3:59PM EST | 197.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7,819 | 0 | 3.13% |
| AAPL231215C00200000 | 2023-12-06 3:59PM EST | 200.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12,599 | 0 | 6.25% |
| AAPL231215C00202500 | 2023-12-06 3:53PM EST | 202.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,379 | 0 | 6.25% |
| AAPL231215C00205000 | 2023-12-06 3:56PM EST | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 12.50% |
| AAPL231215C00207500 | 2023-12-06 3:17PM EST | 207.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| AAPL231215C00210000 | 2023-12-06 3:18PM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| AAPL231215C00212500 | 2023-12-06 10:55AM EST | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL231215C00215000 | 2023-12-06 3:54PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAPL231215C00217500 | 2023-12-06 12:28PM EST | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL231215C00220000 | 2023-12-06 12:53PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAPL231215C00225000 | 2023-12-05 3:59PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL231215C00230000 | 2023-12-01 12:09PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL231215C00235000 | 2023-12-05 11:46AM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AAPL231215C00240000 | 2023-12-05 1:42PM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL231215C00245000 | 2023-11-16 10:01AM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL231215C00250000 | 2023-12-01 11:17AM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL231215C00255000 | 2023-11-10 9:42AM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL231215C00260000 | 2023-11-01 1:45PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,787 | 60.94% |
| AAPL231215C00265000 | 2023-11-01 1:45PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,825 | 65.63% |
| AAPL231215C00270000 | 2023-11-01 1:44PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,056 | 68.75% |
| AAPL231215C00275000 | 2023-10-12 8:34AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,112 | 71.88% |
| AAPL231215C00280000 | 2023-12-05 2:27PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| AAPL231215C00285000 | 2023-10-10 11:27AM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 265 | 78.13% |
| AAPL231215C00290000 | 2023-12-05 3:19PM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231215C00295000 | 2023-12-06 12:51PM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-12-04 9:51AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231215P00070000 | 2023-11-03 2:50PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 3,949 | 193.75% |
| AAPL231215P00075000 | 2023-11-30 3:05PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| AAPL231215P00080000 | 2023-12-04 9:30AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL231215P00085000 | 2023-12-04 9:30AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL231215P00090000 | 2023-12-01 12:04PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| AAPL231215P00095000 | 2023-12-04 9:30AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231215P00100000 | 2023-12-06 1:34PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL231215P00105000 | 2023-12-04 9:45AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAPL231215P00110000 | 2023-12-04 1:27PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 50.00% |
| AAPL231215P00115000 | 2023-12-05 3:04PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL231215P00120000 | 2023-12-04 3:57PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| AAPL231215P00125000 | 2023-12-06 11:52AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231215P00130000 | 2023-12-05 2:52PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| AAPL231215P00135000 | 2023-12-06 12:59PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231215P00140000 | 2023-12-06 9:50AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL231215P00145000 | 2023-12-06 1:20PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL231215P00150000 | 2023-12-06 3:45PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| AAPL231215P00152500 | 2023-12-06 3:52PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL231215P00155000 | 2023-12-06 3:04PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAPL231215P00157500 | 2023-12-06 3:37PM EST | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| AAPL231215P00160000 | 2023-12-06 3:51PM EST | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| AAPL231215P00162500 | 2023-12-06 2:07PM EST | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AAPL231215P00165000 | 2023-12-06 3:45PM EST | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 25.00% |
| AAPL231215P00167500 | 2023-12-06 3:51PM EST | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AAPL231215P00170000 | 2023-12-06 3:57PM EST | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| AAPL231215P00172500 | 2023-12-06 3:41PM EST | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| AAPL231215P00175000 | 2023-12-06 3:50PM EST | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 12.50% |
| AAPL231215P00177500 | 2023-12-06 3:58PM EST | 177.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 12.50% |
| AAPL231215P00180000 | 2023-12-06 3:59PM EST | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,908 | 0 | 12.50% |
| AAPL231215P00182500 | 2023-12-06 3:58PM EST | 182.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,964 | 0 | 6.25% |
| AAPL231215P00185000 | 2023-12-06 3:59PM EST | 185.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10,086 | 0 | 6.25% |
| AAPL231215P00187500 | 2023-12-06 3:59PM EST | 187.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4,871 | 0 | 3.13% |
| AAPL231215P00190000 | 2023-12-06 3:59PM EST | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21,981 | 0 | 1.56% |
| AAPL231215P00192500 | 2023-12-06 3:59PM EST | 192.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 8,498 | 0 | 0.00% |
| AAPL231215P00195000 | 2023-12-06 3:59PM EST | 195.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2,769 | 0 | 0.00% |
| AAPL231215P00197500 | 2023-12-06 3:50PM EST | 197.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AAPL231215P00200000 | 2023-12-06 3:50PM EST | 200.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL231215P00202500 | 2023-12-06 3:59PM EST | 202.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1,735 | 0 | 0.00% |
| AAPL231215P00205000 | 2023-12-06 2:29PM EST | 205.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| AAPL231215P00207500 | 2023-12-06 2:20PM EST | 207.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL231215P00210000 | 2023-12-06 2:20PM EST | 210.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL231215P00212500 | 2023-12-06 3:11PM EST | 212.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00215000 | 2023-12-06 1:20PM EST | 215.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215P00217500 | 2023-12-04 3:52PM EST | 217.50 | 28.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231215P00220000 | 2023-12-04 3:52PM EST | 220.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231215P00225000 | 2023-10-04 2:25PM EST | 225.00 | 51.15 | 47.80 | 48.90 | 0.00 | - | 6 | 0 | 224.56% |
| AAPL231215P00230000 | 2023-11-03 1:30PM EST | 230.00 | 54.25 | 38.60 | 39.00 | 0.00 | - | 7 | 0 | 84.08% |
| AAPL231215P00235000 | 2023-11-01 9:00AM EST | 235.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00240000 | 2023-09-12 8:59AM EST | 240.00 | 61.10 | 57.85 | 58.85 | 0.00 | - | 4 | 0 | 211.26% |
| AAPL231215P00245000 | 2023-11-30 3:50PM EST | 245.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00250000 | 2023-12-06 2:20PM EST | 250.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL231215P00255000 | 2023-11-27 3:48PM EST | 255.00 | 65.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL231215P00260000 | 2023-10-19 2:38PM EST | 260.00 | 84.27 | 70.10 | 70.40 | 0.00 | - | 4 | 0 | 151.32% |
| AAPL231215P00270000 | 2023-05-08 2:22PM EST | 270.00 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 299.37% |
| AAPL231215P00275000 | 2023-10-02 9:48AM EST | 275.00 | 101.50 | 100.75 | 101.30 | 0.00 | - | - | 0 | 342.26% |
| AAPL231215P00280000 | 2023-11-03 9:00AM EST | 280.00 | 104.45 | 88.60 | 89.00 | 0.00 | - | 1 | 0 | 145.95% |
| AAPL231215P00285000 | 2023-11-22 3:09PM EST | 285.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215P00290000 | 2023-09-11 11:09AM EST | 290.00 | 111.40 | 109.70 | 110.75 | 0.00 | - | 1 | 0 | 309.86% |
| AAPL231215P00295000 | 2023-09-13 1:49PM EST | 295.00 | 120.00 | 115.25 | 116.75 | 0.00 | - | - | 0 | 324.34% |
© 2023 Yahoo. All rights reserved.