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
39,343.15 +625.44 (+1.62%) 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:135.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00135000 | 2023-11-30 12:13PM EST | 2023-12-08 | 53.67 | 56.15 | 56.70 | 0.00 | - | 3 | 5 | 121.09% |
| AAPL231215C00135000 | 2023-12-01 3:00PM EST | 2023-12-15 | 56.40 | 56.35 | 56.70 | +2.44 | +4.52% | 7 | 2,302 | 91.60% |
| AAPL231222C00135000 | 2023-11-30 11:36AM EST | 2023-12-22 | 53.77 | 56.35 | 57.00 | 0.00 | - | 1 | 33 | 80.37% |
| AAPL231229C00135000 | 2023-11-30 2:18PM EST | 2023-12-29 | 54.28 | 56.65 | 57.20 | 0.00 | - | 1 | 2 | 75.93% |
| AAPL240119C00135000 | 2023-12-01 2:34PM EST | 2024-01-19 | 57.38 | 57.15 | 57.55 | +1.44 | +2.57% | 16 | 7,891 | 63.62% |
| AAPL240216C00135000 | 2023-11-30 3:11PM EST | 2024-02-16 | 55.60 | 57.30 | 58.35 | 0.00 | - | 1 | 203 | 55.27% |
| AAPL240315C00135000 | 2023-12-01 10:07AM EST | 2024-03-15 | 57.48 | 58.15 | 58.70 | -0.24 | -0.42% | 1 | 1,134 | 51.50% |
| AAPL240419C00135000 | 2023-12-01 11:15AM EST | 2024-04-19 | 59.20 | 58.95 | 59.60 | +1.85 | +3.23% | 9 | 75 | 50.62% |
| AAPL240621C00135000 | 2023-12-01 3:41PM EST | 2024-06-21 | 60.65 | 60.45 | 61.00 | +2.15 | +3.68% | 4 | 5,277 | 47.17% |
| AAPL240920C00135000 | 2023-12-01 2:27PM EST | 2024-09-20 | 62.80 | 62.50 | 63.00 | -0.81 | -1.27% | 3 | 392 | 44.63% |
| AAPL241220C00135000 | 2023-11-28 12:47PM EST | 2024-12-20 | 64.57 | 64.75 | 65.30 | 0.00 | - | 1 | 303 | 43.99% |
| AAPL250117C00135000 | 2023-11-30 9:50AM EST | 2025-01-17 | 64.00 | 65.50 | 65.95 | 0.00 | - | 35 | 10,146 | 43.78% |
| AAPL250620C00135000 | 2023-11-14 9:58AM EST | 2025-06-20 | 65.60 | 68.20 | 69.10 | 0.00 | - | 1 | 423 | 42.56% |
| AAPL250919C00135000 | 2023-11-30 10:50AM EST | 2025-09-19 | 68.30 | 68.95 | 70.85 | 0.00 | - | 1 | 1 | 42.09% |
| AAPL251219C00135000 | 2023-11-30 3:08PM EST | 2025-12-19 | 70.10 | 70.95 | 72.65 | 0.00 | - | 1 | 1,297 | 41.89% |
| AAPL260116C00135000 | 2023-11-29 11:06AM EST | 2026-01-16 | 72.20 | 71.35 | 72.90 | 0.00 | - | 21 | 150 | 41.46% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00135000 | 2023-12-01 3:36PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,015 | 2,149 | 81.25% |
| AAPL231215P00135000 | 2023-12-01 3:06PM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 543 | 132,883 | 66.80% |
| AAPL231222P00135000 | 2023-11-27 2:11PM EST | 2023-12-22 | 0.03 | 0.02 | 0.04 | 0.00 | - | 13 | 265 | 55.47% |
| AAPL231229P00135000 | 2023-11-29 1:55PM EST | 2023-12-29 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 288 | 50.39% |
| AAPL240105P00135000 | 2023-11-29 1:49PM EST | 2024-01-05 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 1 | 13 | 46.48% |
| AAPL240119P00135000 | 2023-12-01 3:24PM EST | 2024-01-19 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 271 | 26,328 | 41.99% |
| AAPL240216P00135000 | 2023-12-01 11:59AM EST | 2024-02-16 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 9 | 2,236 | 37.21% |
| AAPL240315P00135000 | 2023-12-01 3:32PM EST | 2024-03-15 | 0.33 | 0.31 | 0.34 | -0.04 | -10.81% | 105 | 4,392 | 34.45% |
| AAPL240419P00135000 | 2023-12-01 2:35PM EST | 2024-04-19 | 0.50 | 0.49 | 0.51 | -0.02 | -3.85% | 5 | 2,129 | 32.08% |
| AAPL240621P00135000 | 2023-12-01 11:07AM EST | 2024-06-21 | 0.95 | 0.97 | 1.00 | -0.09 | -8.65% | 2 | 11,918 | 30.55% |
| AAPL240719P00135000 | 2023-12-01 1:57PM EST | 2024-07-19 | 1.16 | 1.15 | 1.21 | -0.09 | -7.20% | 1 | 39 | 29.91% |
| AAPL240920P00135000 | 2023-12-01 11:31AM EST | 2024-09-20 | 1.67 | 1.66 | 1.71 | -0.09 | -5.11% | 5 | 3,752 | 28.86% |
| AAPL241220P00135000 | 2023-12-01 11:24AM EST | 2024-12-20 | 2.64 | 2.58 | 2.65 | -0.11 | -4.00% | 2 | 1,013 | 28.43% |
| AAPL250117P00135000 | 2023-11-30 12:28PM EST | 2025-01-17 | 3.10 | 2.84 | 2.90 | 0.00 | - | 75 | 15,496 | 28.19% |
| AAPL250620P00135000 | 2023-12-01 11:27AM EST | 2025-06-20 | 4.09 | 4.00 | 4.15 | -0.16 | -3.76% | 1 | 1,674 | 26.95% |
| AAPL250919P00135000 | 2023-11-30 3:28PM EST | 2025-09-19 | 4.95 | 4.65 | 4.85 | 0.00 | - | 66 | 67 | 26.40% |
| AAPL251219P00135000 | 2023-11-30 3:22PM EST | 2025-12-19 | 5.70 | 5.35 | 5.55 | 0.00 | - | 50 | 591 | 25.97% |
| AAPL260116P00135000 | 2023-12-01 12:49PM EST | 2026-01-16 | 5.49 | 5.50 | 5.60 | -0.31 | -5.34% | 15 | 368 | 25.58% |
© 2023 Yahoo. All rights reserved.