Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EST. Market open.
Strike:170.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00170000 | 2023-11-29 10:17AM EST | 2023-12-01 | 21.00 | 20.85 | 21.10 | +0.50 | +2.44% | 125 | 829 | 89.06% |
| AAPL231208C00170000 | 2023-11-29 9:45AM EST | 2023-12-08 | 22.00 | 21.10 | 21.25 | +1.79 | +8.86% | 5 | 472 | 52.98% |
| AAPL231215C00170000 | 2023-11-29 10:33AM EST | 2023-12-15 | 21.60 | 21.50 | 21.75 | +1.16 | +5.68% | 36 | 32,619 | 48.15% |
| AAPL231222C00170000 | 2023-11-28 1:44PM EST | 2023-12-22 | 20.94 | 21.75 | 21.90 | 0.00 | - | 9 | 228 | 41.97% |
| AAPL231229C00170000 | 2023-11-29 10:58AM EST | 2023-12-29 | 22.20 | 21.85 | 22.05 | +0.40 | +1.83% | 3 | 262 | 38.16% |
| AAPL240105C00170000 | 2023-11-28 2:15PM EST | 2024-01-05 | 20.87 | 22.20 | 22.40 | 0.00 | - | 1 | 5 | 36.93% |
| AAPL240119C00170000 | 2023-11-29 10:45AM EST | 2024-01-19 | 22.65 | 22.85 | 23.00 | +0.82 | +3.76% | 63 | 32,343 | 34.91% |
| AAPL240216C00170000 | 2023-11-27 3:50PM EST | 2024-02-16 | 24.97 | 24.25 | 24.40 | +1.62 | +6.94% | 1 | 8,871 | 33.83% |
| AAPL240315C00170000 | 2023-11-29 10:06AM EST | 2024-03-15 | 25.76 | 25.35 | 25.55 | +1.06 | +4.29% | 7 | 6,221 | 32.83% |
| AAPL240419C00170000 | 2023-11-29 10:57AM EST | 2024-04-19 | 27.25 | 26.95 | 27.20 | +0.70 | +2.64% | 6 | 1,987 | 32.92% |
| AAPL240621C00170000 | 2023-11-29 10:57AM EST | 2024-06-21 | 30.20 | 29.85 | 29.95 | +1.13 | +3.89% | 7 | 10,499 | 33.24% |
| AAPL240719C00170000 | 2023-11-27 2:18PM EST | 2024-07-19 | 30.40 | 31.00 | 31.15 | 0.00 | - | 24 | 36 | 33.51% |
| AAPL240920C00170000 | 2023-11-27 2:33PM EST | 2024-09-20 | 32.80 | 33.35 | 33.50 | 0.00 | - | 46 | 4,844 | 33.71% |
| AAPL241220C00170000 | 2023-11-28 3:50PM EST | 2024-12-20 | 36.50 | 36.90 | 37.10 | 0.00 | - | 44 | 1,963 | 34.72% |
| AAPL250117C00170000 | 2023-11-29 10:23AM EST | 2025-01-17 | 37.87 | 37.95 | 38.10 | +0.17 | +0.45% | 106 | 9,518 | 34.92% |
| AAPL250620C00170000 | 2023-11-28 2:58PM EST | 2025-06-20 | 42.08 | 42.40 | 42.75 | 0.00 | - | 2 | 1,889 | 35.34% |
| AAPL250919C00170000 | 2023-11-24 11:13AM EST | 2025-09-19 | 44.23 | 44.65 | 44.95 | 0.00 | - | 2 | 35 | 35.22% |
| AAPL251219C00170000 | 2023-11-28 1:14PM EST | 2025-12-19 | 46.53 | 46.85 | 47.25 | 0.00 | - | 1 | 2,115 | 35.38% |
| AAPL260116C00170000 | 2023-11-27 2:43PM EST | 2026-01-16 | 47.15 | 47.40 | 47.95 | 0.00 | - | 13 | 632 | 35.45% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00170000 | 2023-11-29 10:50AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 628 | 8,880 | 47.66% |
| AAPL231208P00170000 | 2023-11-29 10:32AM EST | 2023-12-08 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 37 | 2,496 | 32.42% |
| AAPL231215P00170000 | 2023-11-29 10:34AM EST | 2023-12-15 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 138 | 65,274 | 27.74% |
| AAPL231222P00170000 | 2023-11-29 10:57AM EST | 2023-12-22 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 67 | 5,473 | 24.81% |
| AAPL231229P00170000 | 2023-11-29 10:32AM EST | 2023-12-29 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 135 | 2,073 | 22.95% |
| AAPL240105P00170000 | 2023-11-29 9:55AM EST | 2024-01-05 | 0.30 | 0.28 | 0.30 | -0.04 | -11.76% | 4 | 80 | 22.05% |
| AAPL240119P00170000 | 2023-11-29 10:56AM EST | 2024-01-19 | 0.49 | 0.48 | 0.49 | -0.06 | -10.91% | 189 | 65,563 | 21.05% |
| AAPL240216P00170000 | 2023-11-29 10:37AM EST | 2024-02-16 | 1.42 | 1.38 | 1.40 | -0.06 | -4.05% | 97 | 18,407 | 22.74% |
| AAPL240315P00170000 | 2023-11-29 10:48AM EST | 2024-03-15 | 2.02 | 1.99 | 2.03 | -0.16 | -7.34% | 412 | 17,428 | 22.24% |
| AAPL240419P00170000 | 2023-11-29 10:23AM EST | 2024-04-19 | 2.78 | 2.75 | 2.80 | -0.12 | -4.14% | 114 | 7,080 | 21.86% |
| AAPL240621P00170000 | 2023-11-29 10:51AM EST | 2024-06-21 | 4.40 | 4.35 | 4.40 | -0.16 | -3.51% | 89 | 32,010 | 22.16% |
| AAPL240719P00170000 | 2023-11-28 1:15PM EST | 2024-07-19 | 5.05 | 4.80 | 4.90 | 0.00 | - | 18 | 281 | 21.88% |
| AAPL240920P00170000 | 2023-11-29 10:51AM EST | 2024-09-20 | 6.15 | 6.05 | 6.15 | -0.15 | -2.38% | 1 | 11,475 | 21.77% |
| AAPL241220P00170000 | 2023-11-29 10:34AM EST | 2024-12-20 | 8.05 | 8.00 | 8.10 | -0.08 | -0.98% | 1 | 3,142 | 22.11% |
| AAPL250117P00170000 | 2023-11-29 9:37AM EST | 2025-01-17 | 8.29 | 8.40 | 8.55 | -0.41 | -4.71% | 24 | 22,033 | 22.02% |
| AAPL250620P00170000 | 2023-11-29 10:56AM EST | 2025-06-20 | 10.69 | 10.55 | 10.75 | +0.11 | +1.04% | 45 | 3,613 | 21.55% |
| AAPL250919P00170000 | 2023-11-28 12:29PM EST | 2025-09-19 | 11.70 | 11.60 | 11.85 | 0.00 | - | 3 | 268 | 21.27% |
| AAPL251219P00170000 | 2023-11-29 10:48AM EST | 2025-12-19 | 12.85 | 12.65 | 12.95 | +0.64 | +5.24% | 1 | 1,806 | 21.10% |
| AAPL260116P00170000 | 2023-11-28 3:58PM EST | 2026-01-16 | 13.10 | 12.75 | 13.15 | 0.00 | - | 59 | 319 | 20.93% |
© 2023 Yahoo. All rights reserved.