Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:135.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00135000 | 2023-11-30 12:13PM EST | 2023-12-08 | 53.67 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AAPL231215C00135000 | 2023-12-05 3:47PM EST | 2023-12-15 | 58.25 | 0.00 | 0.00 | 0.00 | - | 22 | 2,277 | 0.00% |
| AAPL231222C00135000 | 2023-12-05 1:35PM EST | 2023-12-22 | 58.52 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AAPL231229C00135000 | 2023-12-05 1:35PM EST | 2023-12-29 | 58.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL240105C00135000 | 2023-11-29 11:00AM EST | 2024-01-05 | 56.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL240119C00135000 | 2023-12-05 3:35PM EST | 2024-01-19 | 59.18 | 0.00 | 0.00 | 0.00 | - | 223 | 7,711 | 0.00% |
| AAPL240216C00135000 | 2023-11-30 3:11PM EST | 2024-02-16 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| AAPL240315C00135000 | 2023-12-05 9:36AM EST | 2024-03-15 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,137 | 0.00% |
| AAPL240419C00135000 | 2023-12-05 2:45PM EST | 2024-04-19 | 61.13 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| AAPL240621C00135000 | 2023-12-05 3:49PM EST | 2024-06-21 | 62.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5,276 | 0.00% |
| AAPL240920C00135000 | 2023-12-01 2:27PM EST | 2024-09-20 | 62.80 | 0.00 | 0.00 | 0.00 | - | 3 | 393 | 0.00% |
| AAPL241220C00135000 | 2023-12-05 10:54AM EST | 2024-12-20 | 67.82 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 0.00% |
| AAPL250117C00135000 | 2023-12-05 11:34AM EST | 2025-01-17 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10,127 | 0.00% |
| AAPL250620C00135000 | 2023-11-14 9:58AM EST | 2025-06-20 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 0.00% |
| AAPL250919C00135000 | 2023-11-30 10:50AM EST | 2025-09-19 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL251219C00135000 | 2023-12-05 10:46AM EST | 2025-12-19 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 0.00% |
| AAPL260116C00135000 | 2023-12-05 9:43AM EST | 2026-01-16 | 74.33 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 0.00% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00135000 | 2023-12-05 2:52PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 5,297 | 50.00% |
| AAPL231215P00135000 | 2023-12-05 1:57PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 132,852 | 50.00% |
| AAPL231222P00135000 | 2023-12-05 2:57PM EST | 2023-12-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 25.00% |
| AAPL231229P00135000 | 2023-12-05 3:07PM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 25.00% |
| AAPL240105P00135000 | 2023-12-05 1:50PM EST | 2024-01-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| AAPL240112P00135000 | 2023-12-04 11:10AM EST | 2024-01-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| AAPL240119P00135000 | 2023-12-05 3:28PM EST | 2024-01-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 127 | 26,416 | 25.00% |
| AAPL240216P00135000 | 2023-12-05 11:41AM EST | 2024-02-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 2,240 | 12.50% |
| AAPL240315P00135000 | 2023-12-05 3:48PM EST | 2024-03-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 224 | 4,651 | 12.50% |
| AAPL240419P00135000 | 2023-12-04 3:08PM EST | 2024-04-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 2,129 | 12.50% |
| AAPL240621P00135000 | 2023-12-05 12:15PM EST | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 35 | 11,914 | 12.50% |
| AAPL240719P00135000 | 2023-12-05 9:50AM EST | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 12.50% |
| AAPL240920P00135000 | 2023-12-05 3:24PM EST | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 3,768 | 6.25% |
| AAPL241220P00135000 | 2023-12-05 10:14AM EST | 2024-12-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 1,015 | 6.25% |
| AAPL250117P00135000 | 2023-12-05 10:04AM EST | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 91 | 15,481 | 6.25% |
| AAPL250620P00135000 | 2023-12-05 1:00PM EST | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 47 | 1,686 | 6.25% |
| AAPL250919P00135000 | 2023-12-05 11:34AM EST | 2025-09-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
| AAPL251219P00135000 | 2023-12-05 11:43AM EST | 2025-12-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 625 | 6.25% |
| AAPL260116P00135000 | 2023-12-05 12:29PM EST | 2026-01-16 | 5.59 | 0.00 | 0.00 | 0.00 | - | 154 | 434 | 6.25% |
© 2023 Yahoo. All rights reserved.