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
38,845.14 +1,163.66 (+3.09%) CMC Crypto 200
802.86 +11.30 (+1.43%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EST. Market open.
Strike:170.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00170000 | 2023-12-01 11:44AM EST | 2023-12-01 | 21.07 | 20.95 | 21.10 | +1.37 | +6.95% | 74 | 794 | 103.91% |
| AAPL231208C00170000 | 2023-12-01 10:56AM EST | 2023-12-08 | 20.55 | 20.75 | 21.00 | +0.35 | +1.73% | 24 | 533 | 0.00% |
| AAPL231215C00170000 | 2023-12-01 11:23AM EST | 2023-12-15 | 21.00 | 21.40 | 21.65 | +0.99 | +4.95% | 31 | 32,588 | 42.09% |
| AAPL231222C00170000 | 2023-11-30 10:04AM EST | 2023-12-22 | 19.60 | 21.70 | 21.90 | 0.00 | - | 1 | 231 | 38.09% |
| AAPL231229C00170000 | 2023-12-01 10:12AM EST | 2023-12-29 | 21.20 | 21.55 | 21.75 | +1.80 | +9.28% | 3 | 278 | 31.47% |
| AAPL240105C00170000 | 2023-12-01 11:29AM EST | 2024-01-05 | 22.07 | 21.90 | 22.10 | +1.27 | +6.11% | 4 | 15 | 31.60% |
| AAPL240119C00170000 | 2023-12-01 11:23AM EST | 2024-01-19 | 22.27 | 22.70 | 22.85 | +1.47 | +7.07% | 23 | 32,239 | 31.86% |
| AAPL240216C00170000 | 2023-11-30 1:10PM EST | 2024-02-16 | 23.90 | 24.25 | 24.45 | +2.00 | +9.13% | 11 | 8,873 | 32.58% |
| AAPL240315C00170000 | 2023-12-01 10:33AM EST | 2024-03-15 | 24.55 | 25.35 | 25.40 | +0.83 | +3.50% | 21 | 6,213 | 31.16% |
| AAPL240419C00170000 | 2023-11-30 11:40AM EST | 2024-04-19 | 24.77 | 26.85 | 27.05 | 0.00 | - | 3 | 1,988 | 31.57% |
| AAPL240621C00170000 | 2023-11-30 1:06PM EST | 2024-06-21 | 29.40 | 29.75 | 29.90 | +1.47 | +5.26% | 8 | 10,502 | 32.40% |
| AAPL240719C00170000 | 2023-11-27 2:18PM EST | 2024-07-19 | 30.40 | 30.60 | 30.80 | 0.00 | - | 24 | 36 | 32.15% |
| AAPL240920C00170000 | 2023-11-30 3:33PM EST | 2024-09-20 | 33.20 | 33.20 | 33.35 | +1.45 | +4.57% | 2 | 4,837 | 32.86% |
| AAPL241220C00170000 | 2023-12-01 11:02AM EST | 2024-12-20 | 36.55 | 36.85 | 37.00 | +1.53 | +4.37% | 41 | 1,991 | 34.07% |
| AAPL250117C00170000 | 2023-12-01 11:29AM EST | 2025-01-17 | 37.80 | 37.60 | 37.75 | +0.92 | +2.49% | 53 | 9,607 | 33.95% |
| AAPL250620C00170000 | 2023-11-29 11:53AM EST | 2025-06-20 | 41.81 | 42.00 | 42.30 | 0.00 | - | 2 | 1,889 | 34.38% |
| AAPL250919C00170000 | 2023-11-24 11:13AM EST | 2025-09-19 | 44.23 | 44.40 | 44.85 | 0.00 | - | 2 | 35 | 34.72% |
| AAPL251219C00170000 | 2023-11-30 2:02PM EST | 2025-12-19 | 45.35 | 46.80 | 47.20 | 0.00 | - | 1 | 2,114 | 34.96% |
| AAPL260116C00170000 | 2023-12-01 11:00AM EST | 2026-01-16 | 47.35 | 47.35 | 47.70 | +0.25 | +0.53% | 4 | 635 | 34.83% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00170000 | 2023-12-01 11:38AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 9,947 | 78.13% |
| AAPL231208P00170000 | 2023-12-01 11:42AM EST | 2023-12-08 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 52 | 2,832 | 35.16% |
| AAPL231215P00170000 | 2023-12-01 11:42AM EST | 2023-12-15 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 218 | 63,584 | 29.30% |
| AAPL231222P00170000 | 2023-12-01 11:43AM EST | 2023-12-22 | 0.13 | 0.14 | 0.15 | -0.04 | -23.53% | 175 | 5,611 | 25.93% |
| AAPL231229P00170000 | 2023-12-01 11:28AM EST | 2023-12-29 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 90 | 2,312 | 23.58% |
| AAPL240105P00170000 | 2023-12-01 11:05AM EST | 2024-01-05 | 0.26 | 0.24 | 0.26 | -0.09 | -25.71% | 43 | 140 | 22.46% |
| AAPL240119P00170000 | 2023-12-01 11:44AM EST | 2024-01-19 | 0.45 | 0.44 | 0.45 | -0.05 | -10.00% | 326 | 65,956 | 21.46% |
| AAPL240216P00170000 | 2023-12-01 11:34AM EST | 2024-02-16 | 1.35 | 1.34 | 1.36 | -0.12 | -8.16% | 285 | 20,124 | 23.22% |
| AAPL240315P00170000 | 2023-12-01 11:19AM EST | 2024-03-15 | 1.97 | 1.92 | 1.94 | -0.24 | -10.86% | 710 | 17,624 | 22.46% |
| AAPL240419P00170000 | 2023-12-01 11:42AM EST | 2024-04-19 | 2.76 | 2.70 | 2.73 | -0.29 | -9.51% | 30 | 7,349 | 22.14% |
| AAPL240621P00170000 | 2023-12-01 11:10AM EST | 2024-06-21 | 4.50 | 4.35 | 4.45 | -0.25 | -5.26% | 18 | 32,461 | 22.70% |
| AAPL240719P00170000 | 2023-11-30 1:12PM EST | 2024-07-19 | 5.32 | 4.80 | 4.90 | 0.00 | - | 2 | 285 | 22.28% |
| AAPL240920P00170000 | 2023-12-01 11:18AM EST | 2024-09-20 | 6.25 | 6.10 | 6.25 | -0.45 | -6.72% | 5 | 11,476 | 22.30% |
| AAPL241220P00170000 | 2023-11-30 2:01PM EST | 2024-12-20 | 8.60 | 8.05 | 8.20 | 0.00 | - | 30 | 3,160 | 22.57% |
| AAPL250117P00170000 | 2023-11-30 3:27PM EST | 2025-01-17 | 8.92 | 8.50 | 8.70 | -0.13 | -1.44% | 12 | 24,091 | 22.53% |
| AAPL250620P00170000 | 2023-12-01 9:36AM EST | 2025-06-20 | 11.12 | 10.60 | 10.85 | 0.00 | - | 12 | 3,636 | 21.92% |
| AAPL250919P00170000 | 2023-11-28 12:29PM EST | 2025-09-19 | 11.70 | 11.65 | 12.05 | 0.00 | - | 3 | 268 | 21.72% |
| AAPL251219P00170000 | 2023-11-30 11:07AM EST | 2025-12-19 | 13.50 | 12.85 | 13.15 | 0.00 | - | 20 | 1,810 | 21.53% |
| AAPL260116P00170000 | 2023-11-30 11:43AM EST | 2026-01-16 | 13.60 | 13.05 | 13.45 | 0.00 | - | 1 | 319 | 21.45% |
© 2023 Yahoo. All rights reserved.