Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00050000 | 2023-11-29 1:04PM EST | 50.00 | 139.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231201C00075000 | 2023-11-30 10:50AM EST | 75.00 | 113.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231201C00085000 | 2023-11-29 3:39PM EST | 85.00 | 104.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231201C00090000 | 2023-11-21 11:41AM EST | 90.00 | 100.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231201C00100000 | 2023-11-24 12:43PM EST | 100.00 | 89.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL231201C00125000 | 2023-11-30 3:00PM EST | 125.00 | 64.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL231201C00130000 | 2023-11-27 12:14PM EST | 130.00 | 60.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231201C00135000 | 2023-11-30 12:13PM EST | 135.00 | 53.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231201C00140000 | 2023-11-30 9:58AM EST | 140.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231201C00145000 | 2023-11-30 10:01AM EST | 145.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231201C00150000 | 2023-11-30 3:05PM EST | 150.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231201C00155000 | 2023-11-30 3:50PM EST | 155.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231201C00160000 | 2023-11-30 12:32PM EST | 160.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL231201C00162500 | 2023-11-30 3:50PM EST | 162.50 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231201C00165000 | 2023-11-30 2:04PM EST | 165.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL231201C00167500 | 2023-11-30 3:38PM EST | 167.50 | 21.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL231201C00170000 | 2023-11-30 3:52PM EST | 170.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| AAPL231201C00172500 | 2023-11-30 3:50PM EST | 172.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL231201C00175000 | 2023-11-30 3:54PM EST | 175.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AAPL231201C00177500 | 2023-11-30 3:54PM EST | 177.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| AAPL231201C00180000 | 2023-11-30 3:59PM EST | 180.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| AAPL231201C00182500 | 2023-11-30 3:58PM EST | 182.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| AAPL231201C00185000 | 2023-11-30 3:59PM EST | 185.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 0.00% |
| AAPL231201C00187500 | 2023-11-30 3:59PM EST | 187.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 13,684 | 0 | 0.00% |
| AAPL231201C00190000 | 2023-11-30 3:59PM EST | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 65,278 | 0 | 0.20% |
| AAPL231201C00192500 | 2023-11-30 3:59PM EST | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42,690 | 0 | 6.25% |
| AAPL231201C00195000 | 2023-11-30 3:59PM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,147 | 0 | 12.50% |
| AAPL231201C00197500 | 2023-11-30 3:59PM EST | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,294 | 0 | 12.50% |
| AAPL231201C00200000 | 2023-11-30 2:54PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| AAPL231201C00202500 | 2023-11-29 12:02PM EST | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL231201C00205000 | 2023-11-30 10:52AM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL231201C00207500 | 2023-11-28 12:25PM EST | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL231201C00210000 | 2023-11-28 9:46AM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL231201C00212500 | 2023-11-22 11:48AM EST | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231201C00215000 | 2023-11-29 12:19PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL231201C00220000 | 2023-11-20 9:35AM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AAPL231201C00225000 | 2023-11-20 10:54AM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL231201C00230000 | 2023-11-24 12:24PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231201C00235000 | 2023-11-02 2:47PM EST | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| AAPL231201C00240000 | 2023-11-27 9:30AM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AAPL231201C00245000 | 2023-11-29 9:30AM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231201C00265000 | 2023-11-28 12:47PM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00050000 | 2023-11-30 3:21PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231201P00075000 | 2023-10-18 10:00AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 550.00% |
| AAPL231201P00090000 | 2023-11-03 2:53PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231201P00095000 | 2023-11-03 2:57PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AAPL231201P00100000 | 2023-11-17 3:43PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL231201P00105000 | 2023-11-22 2:59PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| AAPL231201P00110000 | 2023-11-17 11:09AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AAPL231201P00115000 | 2023-11-22 3:09PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AAPL231201P00120000 | 2023-11-21 3:44PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL231201P00125000 | 2023-11-24 12:59PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,005 | 0 | 100.00% |
| AAPL231201P00130000 | 2023-11-27 10:35AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL231201P00135000 | 2023-11-24 11:43AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 50.00% |
| AAPL231201P00140000 | 2023-11-30 1:46PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231201P00145000 | 2023-11-28 10:05AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL231201P00149000 | 2023-11-27 9:34AM EST | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 50.00% |
| AAPL231201P00150000 | 2023-11-29 1:59PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231201P00155000 | 2023-11-29 11:10AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231201P00157500 | 2023-11-27 3:56PM EST | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 50.00% |
| AAPL231201P00160000 | 2023-11-30 2:32PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AAPL231201P00162500 | 2023-11-30 11:56AM EST | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAPL231201P00165000 | 2023-11-30 1:14PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAPL231201P00167500 | 2023-11-30 12:18PM EST | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL231201P00170000 | 2023-11-30 1:29PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| AAPL231201P00172500 | 2023-11-30 3:58PM EST | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,959 | 0 | 50.00% |
| AAPL231201P00175000 | 2023-11-30 3:48PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,285 | 0 | 25.00% |
| AAPL231201P00177500 | 2023-11-30 3:58PM EST | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 25.00% |
| AAPL231201P00180000 | 2023-11-30 3:58PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,518 | 0 | 25.00% |
| AAPL231201P00182500 | 2023-11-30 3:59PM EST | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,090 | 0 | 25.00% |
| AAPL231201P00185000 | 2023-11-30 3:59PM EST | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16,585 | 0 | 12.50% |
| AAPL231201P00187500 | 2023-11-30 3:59PM EST | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57,397 | 0 | 6.25% |
| AAPL231201P00190000 | 2023-11-30 3:59PM EST | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 29,693 | 0 | 0.00% |
| AAPL231201P00192500 | 2023-11-30 3:59PM EST | 192.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1,790 | 0 | 0.00% |
| AAPL231201P00195000 | 2023-11-30 3:59PM EST | 195.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| AAPL231201P00197500 | 2023-11-30 3:54PM EST | 197.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| AAPL231201P00200000 | 2023-11-30 3:52PM EST | 200.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL231201P00202500 | 2023-11-30 3:54PM EST | 202.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231201P00205000 | 2023-11-30 3:54PM EST | 205.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231201P00210000 | 2023-11-30 11:23AM EST | 210.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231201P00215000 | 2023-11-28 11:06AM EST | 215.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231201P00225000 | 2023-11-21 11:03AM EST | 225.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231201P00230000 | 2023-11-28 12:36PM EST | 230.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231201P00240000 | 2023-11-15 9:34AM EST | 240.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231201P00250000 | 2023-10-20 8:49AM EST | 250.00 | 74.65 | 60.15 | 60.45 | 0.00 | - | 10 | 0 | 261.72% |
| AAPL231201P00265000 | 2023-11-27 9:55AM EST | 265.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.