Singapore markets close in 3 hours 24 minutes
Straits Times Index
3,086.55 +13.56 (+0.44%) Nikkei
33,441.20 -45.69 (-0.14%) Hang Seng
16,894.25 -148.63 (-0.87%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
38,130.61 +154.31 (+0.41%) CMC Crypto 200
791.61 +7.97 (+1.02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00150000 | 2023-11-30 3:05PM EST | 2023-12-01 | 39.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231208C00150000 | 2023-11-30 3:41PM EST | 2023-12-08 | 39.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL231215C00150000 | 2023-11-30 3:41PM EST | 2023-12-15 | 39.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231222C00150000 | 2023-11-29 9:32AM EST | 2023-12-22 | 42.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231229C00150000 | 2023-11-29 11:31AM EST | 2023-12-29 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240105C00150000 | 2023-11-30 11:02AM EST | 2024-01-05 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00150000 | 2023-11-30 3:59PM EST | 2024-01-19 | 41.47 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AAPL240216C00150000 | 2023-11-30 10:09AM EST | 2024-02-16 | 40.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL240315C00150000 | 2023-11-30 3:49PM EST | 2024-03-15 | 42.19 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL240419C00150000 | 2023-11-29 9:34AM EST | 2024-04-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00150000 | 2023-11-30 1:03PM EST | 2024-06-21 | 44.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240719C00150000 | 2023-11-28 1:03PM EST | 2024-07-19 | 47.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL240920C00150000 | 2023-11-24 10:50AM EST | 2024-09-20 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00150000 | 2023-11-30 3:50PM EST | 2024-12-20 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00150000 | 2023-11-30 3:56PM EST | 2025-01-17 | 52.30 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| AAPL250620C00150000 | 2023-11-29 3:03PM EST | 2025-06-20 | 55.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00150000 | 2023-11-03 8:52AM EST | 2025-09-19 | 47.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00150000 | 2023-11-30 1:14PM EST | 2025-12-19 | 58.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL260116C00150000 | 2023-11-30 3:58PM EST | 2026-01-16 | 60.63 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00150000 | 2023-11-29 1:59PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231208P00150000 | 2023-11-30 2:25PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AAPL231215P00150000 | 2023-11-30 3:47PM EST | 2023-12-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,911 | 0 | 25.00% |
| AAPL231222P00150000 | 2023-11-30 1:31PM EST | 2023-12-22 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL231229P00150000 | 2023-11-30 3:50PM EST | 2023-12-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| AAPL240119P00150000 | 2023-11-30 3:58PM EST | 2024-01-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| AAPL240216P00150000 | 2023-11-30 2:11PM EST | 2024-02-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL240315P00150000 | 2023-11-30 3:54PM EST | 2024-03-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL240419P00150000 | 2023-11-30 2:17PM EST | 2024-04-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AAPL240621P00150000 | 2023-11-30 3:53PM EST | 2024-06-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| AAPL240719P00150000 | 2023-11-30 1:12PM EST | 2024-07-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| AAPL240920P00150000 | 2023-11-30 3:40PM EST | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL241220P00150000 | 2023-11-30 3:35PM EST | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250117P00150000 | 2023-11-30 3:32PM EST | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| AAPL250620P00150000 | 2023-11-29 2:33PM EST | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AAPL250919P00150000 | 2023-11-29 2:51PM EST | 2025-09-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL251219P00150000 | 2023-11-30 1:58PM EST | 2025-12-19 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116P00150000 | 2023-11-30 3:36PM EST | 2026-01-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.