Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:225.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00225000 | 2023-11-20 10:54AM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 50.00% |
| AAPL231208C00225000 | 2023-11-20 2:31PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 238 | 25.00% |
| AAPL231215C00225000 | 2023-11-27 3:18PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 18,516 | 12.50% |
| AAPL231222C00225000 | 2023-11-27 1:52PM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 207 | 12.50% |
| AAPL231229C00225000 | 2023-11-28 12:42PM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 147 | 12.50% |
| AAPL240105C00225000 | 2023-11-28 9:42AM EST | 2024-01-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| AAPL240119C00225000 | 2023-11-28 3:58PM EST | 2024-01-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 21,563 | 12.50% |
| AAPL240216C00225000 | 2023-11-28 12:58PM EST | 2024-02-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 201 | 1,180 | 6.25% |
| AAPL240315C00225000 | 2023-11-28 2:48PM EST | 2024-03-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 85 | 7,456 | 6.25% |
| AAPL240419C00225000 | 2023-11-28 3:13PM EST | 2024-04-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 53 | 877 | 6.25% |
| AAPL240621C00225000 | 2023-11-28 3:33PM EST | 2024-06-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 64 | 33,955 | 6.25% |
| AAPL240719C00225000 | 2023-11-28 2:32PM EST | 2024-07-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 3.13% |
| AAPL240920C00225000 | 2023-11-28 2:08PM EST | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 51 | 15,072 | 3.13% |
| AAPL241220C00225000 | 2023-11-27 1:53PM EST | 2024-12-20 | 7.98 | 0.00 | 0.00 | 0.00 | - | 43 | 1,758 | 3.13% |
| AAPL250117C00225000 | 2023-11-28 3:54PM EST | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 43 | 4,952 | 3.13% |
| AAPL250620C00225000 | 2023-11-27 10:38AM EST | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 931 | 3.13% |
| AAPL250919C00225000 | 2023-11-02 1:15PM EST | 2025-09-19 | 12.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| AAPL251219C00225000 | 2023-11-28 12:43PM EST | 2025-12-19 | 18.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1,277 | 3.13% |
| AAPL260116C00225000 | 2023-11-28 12:28PM EST | 2026-01-16 | 19.38 | 0.00 | 0.00 | 0.00 | - | 37 | 275 | 3.13% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00225000 | 2023-11-21 11:03AM EST | 2023-12-01 | 34.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00225000 | 2023-10-04 2:25PM EST | 2023-12-15 | 51.15 | 47.80 | 48.90 | 0.00 | - | 6 | 0 | 155.87% |
| AAPL231229P00225000 | 2023-11-21 3:34PM EST | 2023-12-29 | 34.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00225000 | 2023-11-21 3:34PM EST | 2024-01-19 | 34.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240216P00225000 | 2023-11-02 10:13AM EST | 2024-02-16 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00225000 | 2023-11-14 9:32AM EST | 2024-03-15 | 38.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240419P00225000 | 2023-11-20 2:59PM EST | 2024-04-19 | 33.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00225000 | 2023-11-21 1:52PM EST | 2024-06-21 | 34.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240719P00225000 | 2023-11-20 9:37AM EST | 2024-07-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240920P00225000 | 2023-11-21 1:51PM EST | 2024-09-20 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241220P00225000 | 2023-11-21 11:02AM EST | 2024-12-20 | 35.14 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AAPL250117P00225000 | 2023-11-28 1:14PM EST | 2025-01-17 | 36.40 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 0.00% |
| AAPL250620P00225000 | 2023-11-20 1:33PM EST | 2025-06-20 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,443 | 0.00% |
| AAPL250919P00225000 | 2023-11-22 2:45PM EST | 2025-09-19 | 36.63 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| AAPL251219P00225000 | 2023-11-20 2:33PM EST | 2025-12-19 | 37.12 | 0.00 | 0.00 | 0.00 | - | 10 | 863 | 0.00% |
| AAPL260116P00225000 | 2023-11-24 12:24PM EST | 2026-01-16 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
© 2023 Yahoo. All rights reserved.