Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:300.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00300000 | 2023-11-30 10:41AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 28,319 | 39.84% |
| AAPL240216C00300000 | 2023-10-24 2:28PM EST | 2024-02-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 76 | 33.79% |
| AAPL240315C00300000 | 2023-11-24 9:48AM EST | 2024-03-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,949 | 28.91% |
| AAPL240621C00300000 | 2023-12-01 2:50PM EST | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 4 | 5,574 | 22.75% |
| AAPL240920C00300000 | 2023-11-30 12:56PM EST | 2024-09-20 | 0.15 | 0.12 | 0.17 | 0.00 | - | 32 | 1,063 | 21.78% |
| AAPL241220C00300000 | 2023-12-01 11:54AM EST | 2024-12-20 | 0.40 | 0.37 | 0.41 | +0.05 | +14.29% | 4 | 969 | 21.56% |
| AAPL250117C00300000 | 2023-12-01 2:48PM EST | 2025-01-17 | 0.52 | 0.50 | 0.52 | +0.06 | +13.04% | 333 | 24,686 | 21.61% |
| AAPL250620C00300000 | 2023-12-01 3:01PM EST | 2025-06-20 | 1.57 | 1.54 | 1.61 | +0.07 | +4.67% | 155 | 5,169 | 22.74% |
| AAPL250919C00300000 | 2023-11-17 10:24AM EST | 2025-09-19 | 2.46 | 2.41 | 2.58 | 0.00 | - | 2 | 3 | 23.47% |
| AAPL251219C00300000 | 2023-12-01 12:36PM EST | 2025-12-19 | 3.60 | 3.50 | 3.70 | +0.10 | +2.86% | 156 | 8,904 | 24.10% |
| AAPL260116C00300000 | 2023-12-01 3:43PM EST | 2026-01-16 | 3.90 | 3.80 | 4.00 | +0.29 | +8.03% | 167 | 4,999 | 24.17% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00300000 | 2023-11-29 3:35PM EST | 2024-01-19 | 110.87 | 108.55 | 109.00 | 0.00 | - | 1 | 1 | 56.06% |
| AAPL240621P00300000 | 2023-11-29 3:45PM EST | 2024-06-21 | 110.47 | 108.25 | 109.30 | 0.00 | - | 1 | 1 | 31.18% |
| AAPL240920P00300000 | 2023-08-07 10:15AM EST | 2024-09-20 | 122.25 | 115.55 | 118.25 | 0.00 | - | 2 | 0 | 51.47% |
| AAPL241220P00300000 | 2023-06-02 1:08PM EST | 2024-12-20 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2023-11-21 2:43PM EST | 2025-01-17 | 109.50 | 107.95 | 109.60 | 0.00 | - | 3 | 0 | 23.63% |
| AAPL250620P00300000 | 2023-11-10 3:15PM EST | 2025-06-20 | 114.54 | 107.75 | 110.70 | 0.00 | - | 2 | 0 | 23.80% |
| AAPL251219P00300000 | 2023-11-27 2:14PM EST | 2025-12-19 | 109.80 | 107.05 | 110.70 | 0.00 | - | 1 | 0 | 20.74% |
| AAPL260116P00300000 | 2023-11-30 3:16PM EST | 2026-01-16 | 110.85 | 107.25 | 110.65 | 0.00 | - | 1 | 1 | 20.26% |
© 2023 Yahoo. All rights reserved.