Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,482.50 +749.76 (+1.94%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00100000 | 2023-12-01 1:43PM EST | 2023-12-15 | 91.15 | 91.25 | 91.60 | +1.30 | +1.45% | 19 | 1,048 | 154.69% |
| AAPL231222C00100000 | 2023-11-20 11:04AM EST | 2023-12-22 | 91.70 | 91.30 | 91.85 | 0.00 | - | - | 1 | 135.94% |
| AAPL231229C00100000 | 2023-11-29 10:19AM EST | 2023-12-29 | 91.40 | 91.35 | 92.00 | 0.00 | - | 3 | 13 | 121.97% |
| AAPL240119C00100000 | 2023-12-01 3:38PM EST | 2024-01-19 | 91.90 | 91.80 | 92.20 | +1.65 | +1.83% | 17 | 6,960 | 100.73% |
| AAPL240216C00100000 | 2023-12-01 12:22PM EST | 2024-02-16 | 92.50 | 91.75 | 92.90 | +1.30 | +1.43% | 10 | 12 | 85.74% |
| AAPL240315C00100000 | 2023-11-28 3:28PM EST | 2024-03-15 | 91.35 | 91.95 | 93.25 | 0.00 | - | 5 | 363 | 76.83% |
| AAPL240419C00100000 | 2023-11-22 12:52PM EST | 2024-04-19 | 94.00 | 92.25 | 93.95 | 0.00 | - | 20 | 37 | 71.26% |
| AAPL240621C00100000 | 2023-11-30 9:43AM EST | 2024-06-21 | 92.04 | 93.35 | 94.45 | 0.00 | - | 1 | 5,942 | 64.51% |
| AAPL240719C00100000 | 2023-11-20 10:05AM EST | 2024-07-19 | 95.00 | 93.00 | 95.70 | 0.00 | - | - | 4 | 63.00% |
| AAPL240920C00100000 | 2023-12-01 10:51AM EST | 2024-09-20 | 94.20 | 94.70 | 95.55 | +1.58 | +1.71% | 10 | 1,909 | 59.38% |
| AAPL241220C00100000 | 2023-11-22 1:48PM EST | 2024-12-20 | 97.07 | 95.90 | 96.60 | 0.00 | - | 1 | 12 | 55.97% |
| AAPL250117C00100000 | 2023-12-01 3:11PM EST | 2025-01-17 | 96.77 | 96.35 | 97.05 | +1.67 | +1.76% | 24 | 5,810 | 55.52% |
| AAPL250620C00100000 | 2023-11-13 11:15AM EST | 2025-06-20 | 93.35 | 97.80 | 99.00 | 0.00 | - | 8 | 237 | 51.87% |
| AAPL251219C00100000 | 2023-11-30 1:58PM EST | 2025-12-19 | 99.90 | 99.65 | 100.95 | +1.70 | +1.73% | 2 | 1,878 | 50.48% |
| AAPL260116C00100000 | 2023-12-01 1:46PM EST | 2026-01-16 | 100.50 | 99.90 | 101.40 | +2.10 | +2.13% | 10 | 171 | 50.45% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00100000 | 2023-11-29 3:57PM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 189 | 156.25% |
| AAPL231215P00100000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,302 | 12,796 | 106.25% |
| AAPL231222P00100000 | 2023-11-30 3:02PM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 137 | 90.63% |
| AAPL240119P00100000 | 2023-12-01 12:23PM EST | 2024-01-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 20,025 | 64.06% |
| AAPL240216P00100000 | 2023-11-29 10:05AM EST | 2024-02-16 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 2,507 | 53.91% |
| AAPL240315P00100000 | 2023-11-30 3:12PM EST | 2024-03-15 | 0.09 | 0.06 | 0.13 | 0.00 | - | 1 | 2,678 | 50.20% |
| AAPL240419P00100000 | 2023-11-27 10:52AM EST | 2024-04-19 | 0.12 | 0.10 | 0.14 | -0.01 | -7.69% | 1 | 377 | 45.61% |
| AAPL240621P00100000 | 2023-12-01 1:09PM EST | 2024-06-21 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 11 | 4,772 | 41.21% |
| AAPL240719P00100000 | 2023-11-21 11:38AM EST | 2024-07-19 | 0.29 | 0.18 | 0.34 | 0.00 | - | - | 41 | 40.19% |
| AAPL240920P00100000 | 2023-11-28 11:06AM EST | 2024-09-20 | 0.47 | 0.41 | 0.46 | 0.00 | - | 2 | 1,724 | 37.38% |
| AAPL241220P00100000 | 2023-12-01 2:56PM EST | 2024-12-20 | 0.72 | 0.70 | 0.74 | -0.04 | -5.26% | 2 | 858 | 35.46% |
| AAPL250117P00100000 | 2023-12-01 3:50PM EST | 2025-01-17 | 0.83 | 0.80 | 0.84 | -0.02 | -2.35% | 3 | 18,729 | 35.06% |
| AAPL250620P00100000 | 2023-11-30 3:43PM EST | 2025-06-20 | 1.39 | 1.30 | 1.36 | 0.00 | - | 20 | 1,504 | 32.95% |
| AAPL250919P00100000 | 2023-11-20 9:30AM EST | 2025-09-19 | 1.54 | 1.49 | 1.65 | 0.00 | - | 2 | 6 | 31.91% |
| AAPL251219P00100000 | 2023-11-27 3:42PM EST | 2025-12-19 | 1.90 | 1.88 | 1.99 | 0.00 | - | 9 | 854 | 31.23% |
| AAPL260116P00100000 | 2023-11-30 2:19PM EST | 2026-01-16 | 2.01 | 1.96 | 2.09 | 0.00 | - | 1 | 623 | 31.02% |
© 2023 Yahoo. All rights reserved.