Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:270.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00270000 | 2023-11-01 1:44PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,056 | 56.25% |
| AAPL240119C00270000 | 2023-11-22 11:44AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,001 | 31.25% |
| AAPL240216C00270000 | 2023-11-27 10:05AM EST | 2024-02-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 810 | 26.56% |
| AAPL240315C00270000 | 2023-11-03 1:03PM EST | 2024-03-15 | 0.04 | 0.01 | 0.04 | 0.00 | - | 8 | 1,241 | 24.41% |
| AAPL240419C00270000 | 2023-11-29 12:15PM EST | 2024-04-19 | 0.04 | 0.04 | 0.06 | 0.00 | - | 32 | 43 | 22.17% |
| AAPL240621C00270000 | 2023-11-30 9:30AM EST | 2024-06-21 | 0.13 | 0.13 | 0.16 | 0.00 | - | 1 | 2,260 | 20.80% |
| AAPL240719C00270000 | 2023-11-21 9:36AM EST | 2024-07-19 | 0.22 | 0.18 | 0.23 | 0.00 | - | - | 26 | 20.51% |
| AAPL240920C00270000 | 2023-12-01 3:43PM EST | 2024-09-20 | 0.46 | 0.43 | 0.49 | +0.06 | +15.00% | 1 | 478 | 20.48% |
| AAPL241220C00270000 | 2023-11-28 11:37AM EST | 2024-12-20 | 1.30 | 1.29 | 1.33 | 0.00 | - | 2 | 5,724 | 21.72% |
| AAPL250117C00270000 | 2023-12-01 2:52PM EST | 2025-01-17 | 1.60 | 1.61 | 1.67 | +0.11 | +7.38% | 8 | 11,027 | 22.07% |
| AAPL250620C00270000 | 2023-11-22 2:38PM EST | 2025-06-20 | 3.95 | 3.75 | 3.95 | 0.00 | - | 6 | 401 | 23.62% |
| AAPL251219C00270000 | 2023-11-30 1:41PM EST | 2025-12-19 | 6.65 | 7.00 | 7.25 | 0.00 | - | 403 | 1,074 | 25.06% |
| AAPL260116C00270000 | 2023-12-01 1:00PM EST | 2026-01-16 | 7.60 | 7.45 | 7.70 | +0.20 | +2.70% | 1 | 95 | 25.14% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00270000 | 2023-05-08 2:22PM EST | 2023-12-15 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 234.36% |
| AAPL240119P00270000 | 2023-11-22 3:09PM EST | 2024-01-19 | 78.60 | 78.55 | 79.00 | 0.00 | - | 1 | 0 | 44.92% |
| AAPL240315P00270000 | 2022-12-30 12:02PM EST | 2024-03-15 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 165.90% |
| AAPL240621P00270000 | 2023-08-08 11:24AM EST | 2024-06-21 | 91.27 | 91.00 | 94.55 | 0.00 | - | 2 | 0 | 62.72% |
| AAPL240920P00270000 | 2023-08-07 10:16AM EST | 2024-09-20 | 92.35 | 86.15 | 87.85 | 0.00 | - | - | 0 | 43.56% |
| AAPL241220P00270000 | 2023-10-20 11:08AM EST | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 25.29% |
| AAPL250117P00270000 | 2023-11-07 10:02AM EST | 2025-01-17 | 89.55 | 78.10 | 79.40 | 0.00 | - | 1 | 0 | 18.27% |
| AAPL250620P00270000 | 2023-10-04 12:58PM EST | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 40.63% |
| AAPL251219P00270000 | 2023-09-06 9:21AM EST | 2025-12-19 | 85.15 | 92.50 | 96.20 | 0.00 | - | 1 | 0 | 36.16% |
© 2023 Yahoo. All rights reserved.