Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00100000 | 2023-12-06 3:54PM EST | 2023-12-08 | 94.10 | 93.90 | 94.50 | +1.80 | +1.95% | 7 | 23 | 586.72% |
| AAPL231215C00100000 | 2023-12-07 12:27PM EST | 2023-12-15 | 94.27 | 94.05 | 94.60 | +3.12 | +3.42% | 9 | 1,037 | 173.44% |
| AAPL231222C00100000 | 2023-12-05 12:13PM EST | 2023-12-22 | 93.67 | 94.15 | 94.70 | 0.00 | - | 1 | 1 | 143.36% |
| AAPL231229C00100000 | 2023-11-29 10:19AM EST | 2023-12-29 | 91.40 | 94.25 | 94.80 | 0.00 | - | 3 | 13 | 126.86% |
| AAPL240105C00100000 | 2023-12-05 12:45PM EST | 2024-01-05 | 93.55 | 94.25 | 95.10 | 0.00 | - | 1 | 2 | 118.56% |
| AAPL240119C00100000 | 2023-12-07 1:53PM EST | 2024-01-19 | 94.95 | 94.65 | 95.15 | +1.25 | +1.33% | 14 | 6,957 | 104.79% |
| AAPL240216C00100000 | 2023-12-01 12:22PM EST | 2024-02-16 | 92.50 | 94.75 | 95.70 | 0.00 | - | 10 | 22 | 88.06% |
| AAPL240315C00100000 | 2023-12-07 12:54PM EST | 2024-03-15 | 96.10 | 94.90 | 96.05 | +4.75 | +5.20% | 1 | 363 | 78.13% |
| AAPL240419C00100000 | 2023-11-22 12:52PM EST | 2024-04-19 | 94.00 | 95.20 | 97.20 | 0.00 | - | 20 | 37 | 74.44% |
| AAPL240621C00100000 | 2023-12-05 3:23PM EST | 2024-06-21 | 95.97 | 96.45 | 97.40 | 0.00 | - | 20 | 5,923 | 66.36% |
| AAPL240719C00100000 | 2023-11-20 10:05AM EST | 2024-07-19 | 95.00 | 95.80 | 98.75 | 0.00 | - | - | 4 | 64.11% |
| AAPL240920C00100000 | 2023-12-06 9:30AM EST | 2024-09-20 | 98.01 | 97.45 | 98.65 | 0.00 | - | 30 | 1,886 | 60.34% |
| AAPL241220C00100000 | 2023-11-22 1:48PM EST | 2024-12-20 | 97.07 | 98.80 | 99.50 | 0.00 | - | 1 | 12 | 56.70% |
| AAPL250117C00100000 | 2023-12-07 11:16AM EST | 2025-01-17 | 99.65 | 99.30 | 99.90 | +1.03 | +1.04% | 12 | 5,704 | 56.24% |
| AAPL250620C00100000 | 2023-11-13 11:15AM EST | 2025-06-20 | 93.35 | 100.30 | 102.25 | 0.00 | - | 8 | 237 | 52.41% |
| AAPL250919C00100000 | 2023-11-27 9:52AM EST | 2025-09-19 | 98.50 | 101.35 | 103.00 | 0.00 | - | - | 0 | 50.72% |
| AAPL251219C00100000 | 2023-12-07 2:23PM EST | 2025-12-19 | 103.12 | 102.70 | 103.70 | +0.12 | +0.12% | 11 | 1,877 | 50.71% |
| AAPL260116C00100000 | 2023-12-07 2:15PM EST | 2026-01-16 | 103.44 | 102.90 | 104.10 | +0.56 | +0.54% | 7 | 170 | 50.58% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00100000 | 2023-12-05 2:52PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,984 | 2,168 | 393.75% |
| AAPL231215P00100000 | 2023-12-06 1:34PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,125 | 137.50% |
| AAPL231222P00100000 | 2023-12-05 11:15AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 289 | 103.13% |
| AAPL240119P00100000 | 2023-12-07 3:30PM EST | 2024-01-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 60 | 19,992 | 65.63% |
| AAPL240216P00100000 | 2023-12-05 2:56PM EST | 2024-02-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,508 | 53.91% |
| AAPL240315P00100000 | 2023-12-07 10:22AM EST | 2024-03-15 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 13 | 2,678 | 49.81% |
| AAPL240419P00100000 | 2023-12-07 11:30AM EST | 2024-04-19 | 0.09 | 0.06 | 0.13 | -0.01 | -10.00% | 7 | 377 | 46.97% |
| AAPL240621P00100000 | 2023-12-07 11:31AM EST | 2024-06-21 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 4 | 4,770 | 41.80% |
| AAPL240719P00100000 | 2023-12-06 11:32AM EST | 2024-07-19 | 0.26 | 0.24 | 0.28 | 0.00 | - | 1 | 66 | 40.23% |
| AAPL240920P00100000 | 2023-12-05 2:04PM EST | 2024-09-20 | 0.43 | 0.38 | 0.41 | 0.00 | - | 3 | 1,724 | 37.70% |
| AAPL241220P00100000 | 2023-12-07 3:10PM EST | 2024-12-20 | 0.68 | 0.66 | 0.68 | +0.01 | +1.49% | 129 | 870 | 35.79% |
| AAPL250117P00100000 | 2023-12-07 9:52AM EST | 2025-01-17 | 0.79 | 0.75 | 0.77 | -0.01 | -1.25% | 3 | 18,750 | 35.33% |
| AAPL250620P00100000 | 2023-12-06 2:43PM EST | 2025-06-20 | 1.26 | 1.21 | 1.27 | -0.08 | -5.97% | 3 | 1,892 | 33.20% |
| AAPL250919P00100000 | 2023-12-06 3:50PM EST | 2025-09-19 | 1.55 | 1.41 | 1.57 | 0.00 | - | 4 | 11 | 32.23% |
| AAPL251219P00100000 | 2023-12-07 11:53AM EST | 2025-12-19 | 1.85 | 1.78 | 1.87 | -0.13 | -6.57% | 1 | 865 | 31.40% |
| AAPL260116P00100000 | 2023-12-07 3:24PM EST | 2026-01-16 | 1.89 | 1.86 | 1.96 | -0.06 | -3.08% | 12 | 627 | 31.17% |
© 2023 Yahoo. All rights reserved.