Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00150000 | 2023-11-27 1:25PM EST | 2023-12-01 | 40.50 | 40.25 | 40.65 | +0.04 | +0.10% | 2 | 63 | 110.94% |
| AAPL231208C00150000 | 2023-11-21 3:55PM EST | 2023-12-08 | 41.04 | 40.45 | 40.95 | 0.00 | - | 2 | 54 | 79.10% |
| AAPL231215C00150000 | 2023-11-28 2:28PM EST | 2023-12-15 | 40.32 | 40.70 | 41.10 | -0.17 | -0.42% | 3 | 8,485 | 66.89% |
| AAPL231222C00150000 | 2023-11-28 3:20PM EST | 2023-12-22 | 40.45 | 40.60 | 41.25 | -2.17 | -5.09% | 5 | 8 | 56.84% |
| AAPL231229C00150000 | 2023-11-27 2:57PM EST | 2023-12-29 | 40.55 | 40.95 | 41.45 | 0.00 | - | 1 | 28 | 54.76% |
| AAPL240105C00150000 | 2023-11-27 11:51AM EST | 2024-01-05 | 40.91 | 40.95 | 41.80 | -0.29 | -0.70% | 7 | 11 | 51.81% |
| AAPL240119C00150000 | 2023-11-28 3:11PM EST | 2024-01-19 | 41.30 | 41.60 | 41.95 | -0.45 | -1.08% | 49 | 32,492 | 49.87% |
| AAPL240216C00150000 | 2023-11-27 2:02PM EST | 2024-02-16 | 42.10 | 42.35 | 42.75 | -0.31 | -0.73% | 30 | 449 | 45.39% |
| AAPL240315C00150000 | 2023-11-28 3:43PM EST | 2024-03-15 | 43.00 | 43.20 | 43.45 | 0.00 | - | 5 | 2,884 | 42.48% |
| AAPL240419C00150000 | 2023-11-27 12:56PM EST | 2024-04-19 | 44.45 | 44.30 | 44.60 | 0.00 | - | 2 | 428 | 41.33% |
| AAPL240621C00150000 | 2023-11-28 12:46PM EST | 2024-06-21 | 46.50 | 46.30 | 47.80 | +1.05 | +2.31% | 6 | 15,946 | 43.37% |
| AAPL240719C00150000 | 2023-11-28 1:03PM EST | 2024-07-19 | 47.10 | 47.00 | 47.50 | -0.02 | -0.04% | 50 | 28 | 39.95% |
| AAPL240920C00150000 | 2023-11-24 10:50AM EST | 2024-09-20 | 48.45 | 47.70 | 50.55 | 0.00 | - | 1 | 2,398 | 41.90% |
| AAPL241220C00150000 | 2023-11-24 11:12AM EST | 2024-12-20 | 51.30 | 51.85 | 52.10 | 0.00 | - | 1 | 199 | 39.39% |
| AAPL250117C00150000 | 2023-11-27 2:35PM EST | 2025-01-17 | 52.80 | 52.70 | 52.95 | +0.25 | +0.48% | 6 | 10,018 | 39.47% |
| AAPL250620C00150000 | 2023-11-27 9:55AM EST | 2025-06-20 | 55.50 | 56.35 | 56.85 | 0.00 | - | 8 | 1,219 | 39.16% |
| AAPL250919C00150000 | 2023-11-03 8:52AM EST | 2025-09-19 | 47.14 | 58.20 | 59.10 | 0.00 | - | 1 | 1 | 39.23% |
| AAPL251219C00150000 | 2023-11-27 12:46PM EST | 2025-12-19 | 60.69 | 60.15 | 60.70 | 0.00 | - | 1 | 2,439 | 38.66% |
| AAPL260116C00150000 | 2023-11-27 9:36AM EST | 2026-01-16 | 60.00 | 60.60 | 61.35 | 0.00 | - | 3 | 418 | 38.72% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00150000 | 2023-11-28 3:52PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,774 | 87.50% |
| AAPL231208P00150000 | 2023-11-28 3:50PM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 258 | 1,189 | 53.13% |
| AAPL231215P00150000 | 2023-11-28 2:54PM EST | 2023-12-15 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 246 | 35,788 | 46.48% |
| AAPL231222P00150000 | 2023-11-27 2:55PM EST | 2023-12-22 | 0.08 | 0.05 | 0.09 | 0.00 | - | 25 | 1,236 | 42.29% |
| AAPL231229P00150000 | 2023-11-28 1:15PM EST | 2023-12-29 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 21 | 429 | 37.21% |
| AAPL240119P00150000 | 2023-11-28 3:30PM EST | 2024-01-19 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 890 | 48,171 | 32.13% |
| AAPL240216P00150000 | 2023-11-28 3:35PM EST | 2024-02-16 | 0.47 | 0.45 | 0.47 | -0.01 | -2.08% | 72 | 7,030 | 30.47% |
| AAPL240315P00150000 | 2023-11-28 1:46PM EST | 2024-03-15 | 0.72 | 0.70 | 0.73 | -0.03 | -4.00% | 297 | 23,517 | 28.76% |
| AAPL240419P00150000 | 2023-11-28 3:50PM EST | 2024-04-19 | 1.07 | 1.05 | 1.08 | -0.03 | -2.73% | 68 | 4,026 | 27.39% |
| AAPL240621P00150000 | 2023-11-28 3:28PM EST | 2024-06-21 | 1.94 | 1.91 | 1.96 | 0.00 | - | 856 | 17,352 | 26.79% |
| AAPL240719P00150000 | 2023-11-28 1:18PM EST | 2024-07-19 | 2.28 | 2.17 | 2.24 | +0.09 | +4.11% | 17 | 91 | 26.16% |
| AAPL240920P00150000 | 2023-11-28 10:43AM EST | 2024-09-20 | 3.00 | 3.00 | 3.10 | -0.05 | -1.64% | 10 | 7,010 | 25.78% |
| AAPL241220P00150000 | 2023-11-28 3:09PM EST | 2024-12-20 | 4.44 | 4.30 | 4.40 | +0.14 | +3.26% | 7 | 1,604 | 25.55% |
| AAPL250117P00150000 | 2023-11-28 1:57PM EST | 2025-01-17 | 4.75 | 4.65 | 4.75 | +0.10 | +2.15% | 29 | 13,573 | 25.41% |
| AAPL250620P00150000 | 2023-11-28 12:17PM EST | 2025-06-20 | 6.18 | 6.20 | 6.45 | +0.13 | +2.15% | 11 | 7,647 | 24.58% |
| AAPL250919P00150000 | 2023-11-27 10:03AM EST | 2025-09-19 | 7.12 | 7.05 | 7.30 | 0.00 | - | 10 | 32 | 24.09% |
| AAPL251219P00150000 | 2023-11-28 11:34AM EST | 2025-12-19 | 8.10 | 7.90 | 8.20 | +0.25 | +3.18% | 7 | 4,406 | 23.80% |
| AAPL260116P00150000 | 2023-11-27 3:39PM EST | 2026-01-16 | 8.20 | 8.05 | 8.30 | +0.24 | +3.02% | 1 | 1,253 | 23.50% |
© 2023 Yahoo. All rights reserved.