Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,887.36 -248.48 (-0.56%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00100000 | 2023-12-08 2:52PM EST | 2023-12-15 | 96.05 | 95.55 | 96.05 | +1.78 | +1.89% | 14 | 1,042 | 214.06% |
| AAPL231222C00100000 | 2023-12-05 12:13PM EST | 2023-12-22 | 93.67 | 95.65 | 96.20 | 0.00 | - | 1 | 1 | 162.50% |
| AAPL231229C00100000 | 2023-11-29 10:19AM EST | 2023-12-29 | 91.40 | 95.75 | 96.30 | 0.00 | - | 3 | 13 | 138.48% |
| AAPL240105C00100000 | 2023-12-05 12:45PM EST | 2024-01-05 | 93.55 | 95.70 | 96.55 | 0.00 | - | 1 | 2 | 124.41% |
| AAPL240119C00100000 | 2023-12-08 3:41PM EST | 2024-01-19 | 96.40 | 96.10 | 96.60 | +1.45 | +1.53% | 378 | 6,954 | 108.55% |
| AAPL240216C00100000 | 2023-12-01 12:22PM EST | 2024-02-16 | 92.50 | 96.35 | 97.05 | 0.00 | - | 10 | 22 | 90.72% |
| AAPL240315C00100000 | 2023-12-07 12:54PM EST | 2024-03-15 | 96.50 | 96.70 | 97.45 | +0.40 | +0.42% | 15 | 363 | 81.67% |
| AAPL240419C00100000 | 2023-11-22 12:52PM EST | 2024-04-19 | 94.00 | 96.50 | 98.40 | 0.00 | - | 20 | 37 | 73.82% |
| AAPL240621C00100000 | 2023-12-05 3:23PM EST | 2024-06-21 | 95.97 | 97.95 | 98.80 | 0.00 | - | 20 | 5,923 | 67.26% |
| AAPL240719C00100000 | 2023-11-20 10:05AM EST | 2024-07-19 | 95.00 | 97.60 | 99.35 | 0.00 | - | - | 4 | 63.49% |
| AAPL240920C00100000 | 2023-12-06 9:30AM EST | 2024-09-20 | 99.00 | 98.85 | 100.00 | +0.99 | +1.01% | 3 | 1,886 | 60.68% |
| AAPL241220C00100000 | 2023-11-22 1:48PM EST | 2024-12-20 | 100.50 | 100.40 | 100.95 | +3.43 | +3.53% | 1 | 12 | 57.54% |
| AAPL250117C00100000 | 2023-12-08 12:42PM EST | 2025-01-17 | 100.60 | 100.90 | 101.40 | +0.95 | +0.95% | 52 | 5,706 | 57.12% |
| AAPL250620C00100000 | 2023-11-13 11:15AM EST | 2025-06-20 | 93.35 | 102.45 | 103.35 | 0.00 | - | 8 | 237 | 53.31% |
| AAPL250919C00100000 | 2023-11-27 9:52AM EST | 2025-09-19 | 98.50 | 103.25 | 104.45 | 0.00 | - | - | 0 | 51.65% |
| AAPL251219C00100000 | 2023-12-08 2:17PM EST | 2025-12-19 | 104.95 | 104.20 | 105.25 | +1.83 | +1.77% | 20 | 1,869 | 50.22% |
| AAPL260116C00100000 | 2023-12-07 2:15PM EST | 2026-01-16 | 103.44 | 104.65 | 105.65 | 0.00 | - | 7 | 176 | 50.16% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00100000 | 2023-12-06 1:34PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,125 | 162.50% |
| AAPL231222P00100000 | 2023-12-05 11:15AM EST | 2023-12-22 | 0.01 | 0.00 | 0.03 | 0.00 | - | 151 | 289 | 120.31% |
| AAPL240119P00100000 | 2023-12-08 3:58PM EST | 2024-01-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 70 | 19,992 | 67.97% |
| AAPL240216P00100000 | 2023-12-08 2:13PM EST | 2024-02-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 2,508 | 53.91% |
| AAPL240315P00100000 | 2023-12-08 2:24PM EST | 2024-03-15 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 2,676 | 49.81% |
| AAPL240419P00100000 | 2023-12-07 11:30AM EST | 2024-04-19 | 0.09 | 0.05 | 0.08 | 0.00 | - | 7 | 381 | 45.02% |
| AAPL240621P00100000 | 2023-12-08 3:54PM EST | 2024-06-21 | 0.21 | 0.18 | 0.21 | -0.01 | -4.55% | 84 | 4,771 | 41.85% |
| AAPL240719P00100000 | 2023-12-06 11:32AM EST | 2024-07-19 | 0.26 | 0.10 | 0.25 | 0.00 | - | 1 | 66 | 40.09% |
| AAPL240920P00100000 | 2023-12-08 1:09PM EST | 2024-09-20 | 0.39 | 0.38 | 0.39 | -0.04 | -9.30% | 30 | 1,724 | 37.87% |
| AAPL241220P00100000 | 2023-12-08 3:41PM EST | 2024-12-20 | 0.64 | 0.61 | 0.64 | -0.04 | -5.88% | 2 | 962 | 35.82% |
| AAPL250117P00100000 | 2023-12-08 3:40PM EST | 2025-01-17 | 0.72 | 0.70 | 0.73 | -0.07 | -8.86% | 7 | 18,750 | 35.38% |
| AAPL250620P00100000 | 2023-12-08 2:55PM EST | 2025-06-20 | 1.20 | 1.13 | 1.22 | -0.06 | -4.76% | 100 | 1,892 | 33.25% |
| AAPL250919P00100000 | 2023-12-06 3:50PM EST | 2025-09-19 | 1.55 | 1.30 | 1.52 | 0.00 | - | 4 | 11 | 32.30% |
| AAPL251219P00100000 | 2023-12-08 1:41PM EST | 2025-12-19 | 1.75 | 1.66 | 1.79 | -0.10 | -5.41% | 101 | 864 | 31.37% |
| AAPL260116P00100000 | 2023-12-08 3:02PM EST | 2026-01-16 | 1.80 | 1.73 | 1.86 | -0.09 | -4.76% | 31 | 627 | 31.07% |
© 2023 Yahoo. All rights reserved.