Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00075000 | 2023-12-06 3:51PM EST | 2023-12-15 | 117.41 | 120.50 | 121.30 | 0.00 | - | 2 | 248 | 327.34% |
| AAPL231222C00075000 | 2023-11-21 10:21AM EST | 2023-12-22 | 116.30 | 120.55 | 121.15 | 0.00 | - | - | 7 | 213.67% |
| AAPL240119C00075000 | 2023-12-05 1:17PM EST | 2024-01-19 | 118.85 | 120.95 | 121.45 | 0.00 | - | 3 | 2,344 | 143.46% |
| AAPL240216C00075000 | 2023-11-22 11:41AM EST | 2024-02-16 | 117.57 | 121.00 | 121.80 | 0.00 | - | 4 | 5 | 116.94% |
| AAPL240315C00075000 | 2023-11-09 1:45PM EST | 2024-03-15 | 109.54 | 121.30 | 122.00 | 0.00 | - | 2 | 342 | 104.20% |
| AAPL240621C00075000 | 2023-12-07 1:36PM EST | 2024-06-21 | 121.48 | 122.10 | 122.90 | +0.48 | +0.40% | 2 | 1,736 | 83.62% |
| AAPL240920C00075000 | 2023-12-07 10:43AM EST | 2024-09-20 | 122.30 | 122.20 | 124.25 | 0.00 | - | 2 | 45 | 74.60% |
| AAPL241220C00075000 | 2023-11-09 1:42PM EST | 2024-12-20 | 111.70 | 123.40 | 124.50 | 0.00 | - | 68 | 71 | 69.18% |
| AAPL250117C00075000 | 2023-11-10 10:47AM EST | 2025-01-17 | 113.30 | 123.80 | 124.85 | 0.00 | - | 400 | 1,651 | 68.68% |
| AAPL250620C00075000 | 2023-11-28 3:48PM EST | 2025-06-20 | 119.67 | 124.00 | 127.05 | 0.00 | - | 2 | 271 | 63.29% |
| AAPL251219C00075000 | 2023-12-07 9:30AM EST | 2025-12-19 | 124.34 | 124.75 | 127.80 | 0.00 | - | 1 | 334 | 57.39% |
| AAPL260116C00075000 | 2023-11-20 9:59AM EST | 2026-01-16 | 123.10 | 125.15 | 128.15 | 0.00 | - | 1 | 40 | 57.47% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00075000 | 2023-11-30 3:05PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,202 | 225.00% |
| AAPL240105P00075000 | 2023-12-04 1:26PM EST | 2024-01-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 78 | 106.25% |
| AAPL240119P00075000 | 2023-12-04 1:18PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,400 | 87.50% |
| AAPL240216P00075000 | 2023-12-06 1:14PM EST | 2024-02-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 301 | 67.19% |
| AAPL240315P00075000 | 2023-12-05 9:59AM EST | 2024-03-15 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 208 | 60.16% |
| AAPL240621P00075000 | 2023-12-08 3:44PM EST | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 5 | 1,021 | 50.59% |
| AAPL240920P00075000 | 2023-11-15 10:56AM EST | 2024-09-20 | 0.16 | 0.10 | 0.15 | 0.00 | - | 1 | 464 | 46.00% |
| AAPL241220P00075000 | 2023-12-07 12:28PM EST | 2024-12-20 | 0.21 | 0.16 | 0.29 | 0.00 | - | 5 | 278 | 43.73% |
| AAPL250117P00075000 | 2023-12-07 9:44AM EST | 2025-01-17 | 0.30 | 0.23 | 0.29 | 0.00 | - | 258 | 1,997 | 42.19% |
| AAPL250620P00075000 | 2023-12-08 9:30AM EST | 2025-06-20 | 0.50 | 0.41 | 0.50 | 0.00 | - | 254 | 339 | 38.99% |
| AAPL250919P00075000 | 2023-11-30 1:47PM EST | 2025-09-19 | 0.60 | 0.13 | 0.65 | 0.00 | - | 1 | 5 | 37.74% |
| AAPL251219P00075000 | 2023-12-05 12:15PM EST | 2025-12-19 | 0.78 | 0.59 | 0.78 | 0.00 | - | 7 | 1,102 | 36.48% |
| AAPL260116P00075000 | 2023-12-07 3:25PM EST | 2026-01-16 | 0.75 | 0.67 | 0.78 | 0.00 | - | 15 | 378 | 35.82% |
© 2023 Yahoo. All rights reserved.