Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EST. Market open.
Strike:280.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00280000 | 2023-11-03 8:39AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 1,392 | 57.81% |
| AAPL240119C00280000 | 2023-11-22 9:38AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,056 | 34.38% |
| AAPL240216C00280000 | 2023-11-20 12:48PM EST | 2024-02-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 335 | 27.74% |
| AAPL240315C00280000 | 2023-11-29 10:43AM EST | 2024-03-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 875 | 25.39% |
| AAPL240419C00280000 | 2023-11-29 9:30AM EST | 2024-04-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 349 | 23.54% |
| AAPL240621C00280000 | 2023-11-27 12:51PM EST | 2024-06-21 | 0.08 | 0.07 | 0.10 | 0.00 | - | 110 | 1,880 | 21.73% |
| AAPL240920C00280000 | 2023-11-28 10:49AM EST | 2024-09-20 | 0.26 | 0.24 | 0.29 | 0.00 | - | 1 | 891 | 20.85% |
| AAPL241220C00280000 | 2023-11-29 11:52AM EST | 2024-12-20 | 0.82 | 0.75 | 0.79 | 0.00 | - | 1 | 1,005 | 21.53% |
| AAPL250117C00280000 | 2023-11-30 9:41AM EST | 2025-01-17 | 1.01 | 0.97 | 1.00 | +0.01 | +1.00% | 44 | 8,636 | 21.75% |
| AAPL250620C00280000 | 2023-11-29 9:37AM EST | 2025-06-20 | 2.91 | 2.57 | 2.68 | 0.00 | - | 123 | 6,589 | 23.16% |
| AAPL250919C00280000 | 2023-11-15 12:41PM EST | 2025-09-19 | 4.08 | 3.80 | 3.95 | 0.00 | - | - | 5 | 23.87% |
| AAPL251219C00280000 | 2023-11-28 3:50PM EST | 2025-12-19 | 5.65 | 5.25 | 5.40 | 0.00 | - | 4 | 1,271 | 24.58% |
| AAPL260116C00280000 | 2023-11-28 12:54PM EST | 2026-01-16 | 5.95 | 5.60 | 5.80 | 0.00 | - | 1 | 66 | 24.68% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00280000 | 2023-11-03 9:00AM EST | 2023-12-15 | 104.45 | 90.90 | 91.15 | 0.00 | - | 1 | 0 | 89.94% |
| AAPL240119P00280000 | 2023-08-08 9:23AM EST | 2024-01-19 | 102.45 | 102.20 | 105.45 | 0.00 | - | 2,000 | 0 | 130.08% |
| AAPL240315P00280000 | 2023-05-04 2:09PM EST | 2024-03-15 | 114.02 | 97.05 | 100.65 | 0.00 | - | - | 0 | 74.68% |
| AAPL240419P00280000 | 2023-11-09 1:49PM EST | 2024-04-19 | 96.85 | 90.50 | 91.75 | 0.00 | - | 2 | 0 | 37.42% |
| AAPL240621P00280000 | 2022-11-09 11:04AM EST | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 123.36% |
| AAPL240920P00280000 | 2023-09-06 12:45PM EST | 2024-09-20 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 51.27% |
| AAPL241220P00280000 | 2023-10-12 10:09AM EST | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 30.73% |
| AAPL250117P00280000 | 2023-10-19 8:34AM EST | 2025-01-17 | 103.40 | 89.55 | 90.95 | 0.00 | - | 1 | 0 | 17.24% |
| AAPL250620P00280000 | 2023-08-21 8:33AM EST | 2025-06-20 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 39.27% |
| AAPL251219P00280000 | 2023-08-21 8:33AM EST | 2025-12-19 | 105.25 | 100.60 | 103.85 | 0.00 | - | 5 | 0 | 33.98% |
© 2023 Yahoo. All rights reserved.