Singapore markets close in 4 hours 8 minutes
Straits Times Index
3,073.80 -10.28 (-0.33%) Nikkei
32,835.94 -395.33 (-1.19%) Hang Seng
16,353.87 -292.18 (-1.76%) FTSE 100
7,512.96 -16.39 (-0.22%) Bitcoin USD
41,786.64 +934.78 (+2.29%) CMC Crypto 200
859.47 +0.76 (+0.09%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00175000 | 2023-12-04 3:49PM EST | 2023-12-08 | 14.62 | 14.50 | 14.70 | -1.83 | -11.12% | 27 | 1,198 | 50.00% |
| AAPL231215C00175000 | 2023-12-04 3:20PM EST | 2023-12-15 | 15.10 | 14.80 | 15.10 | -1.75 | -10.39% | 4,148 | 30,557 | 37.96% |
| AAPL231222C00175000 | 2023-12-04 11:35AM EST | 2023-12-22 | 13.74 | 15.05 | 15.40 | -3.12 | -18.51% | 10 | 299 | 33.22% |
| AAPL231229C00175000 | 2023-12-04 12:18PM EST | 2023-12-29 | 14.49 | 15.40 | 15.65 | -2.54 | -14.91% | 37 | 347 | 30.42% |
| AAPL240105C00175000 | 2023-12-04 11:30AM EST | 2024-01-05 | 15.75 | 15.70 | 16.00 | -1.33 | -7.79% | 24 | 55 | 29.46% |
| AAPL240119C00175000 | 2023-12-04 3:35PM EST | 2024-01-19 | 16.26 | 16.45 | 16.60 | -1.69 | -9.42% | 117 | 63,308 | 27.91% |
| AAPL240216C00175000 | 2023-12-04 1:41PM EST | 2024-02-16 | 17.78 | 18.35 | 18.50 | -2.26 | -11.28% | 3,452 | 7,186 | 29.39% |
| AAPL240315C00175000 | 2023-12-04 2:56PM EST | 2024-03-15 | 19.47 | 19.75 | 19.95 | -1.88 | -8.81% | 24 | 9,386 | 29.44% |
| AAPL240419C00175000 | 2023-12-04 2:56PM EST | 2024-04-19 | 21.27 | 21.60 | 21.70 | -1.13 | -5.04% | 9 | 2,177 | 29.81% |
| AAPL240621C00175000 | 2023-12-04 3:48PM EST | 2024-06-21 | 24.75 | 24.70 | 24.85 | -1.30 | -4.99% | 154 | 9,477 | 31.01% |
| AAPL240719C00175000 | 2023-12-01 11:54AM EST | 2024-07-19 | 27.25 | 25.85 | 26.05 | 0.00 | - | 4 | 45 | 31.27% |
| AAPL240920C00175000 | 2023-12-04 3:54PM EST | 2024-09-20 | 28.52 | 28.45 | 28.65 | -1.34 | -4.49% | 9 | 8,301 | 31.91% |
| AAPL241220C00175000 | 2023-12-04 3:57PM EST | 2024-12-20 | 32.27 | 32.15 | 32.35 | -1.43 | -4.24% | 4 | 1,849 | 33.05% |
| AAPL250117C00175000 | 2023-12-04 2:47PM EST | 2025-01-17 | 32.85 | 33.25 | 33.45 | -1.85 | -5.33% | 40 | 5,487 | 33.39% |
| AAPL250620C00175000 | 2023-12-01 3:45PM EST | 2025-06-20 | 37.40 | 37.85 | 38.15 | -1.66 | -4.25% | 3 | 808 | 33.88% |
| AAPL250919C00175000 | 2023-11-22 9:51AM EST | 2025-09-19 | 42.93 | 40.25 | 40.70 | 0.00 | - | 1 | 54 | 34.17% |
| AAPL251219C00175000 | 2023-12-01 1:02PM EST | 2025-12-19 | 44.00 | 42.60 | 42.90 | 0.00 | - | 6 | 2,075 | 34.23% |
| AAPL260116C00175000 | 2023-12-04 11:16AM EST | 2026-01-16 | 42.15 | 43.20 | 43.60 | -2.25 | -5.07% | 7 | 763 | 34.29% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00175000 | 2023-12-04 3:51PM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,436 | 4,189 | 32.42% |
| AAPL231215P00175000 | 2023-12-04 3:50PM EST | 2023-12-15 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 5,902 | 59,328 | 26.32% |
| AAPL231222P00175000 | 2023-12-04 3:50PM EST | 2023-12-22 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 811 | 5,197 | 22.51% |
| AAPL231229P00175000 | 2023-12-04 3:44PM EST | 2023-12-29 | 0.31 | 0.30 | 0.32 | +0.05 | +19.23% | 498 | 13,844 | 20.78% |
| AAPL240105P00175000 | 2023-12-04 2:42PM EST | 2024-01-05 | 0.43 | 0.42 | 0.45 | +0.07 | +19.44% | 507 | 392 | 19.97% |
| AAPL240112P00175000 | 2023-12-04 3:44PM EST | 2024-01-12 | 0.62 | 0.58 | 0.63 | +0.10 | +19.23% | 58 | 46 | 19.81% |
| AAPL240119P00175000 | 2023-12-04 3:59PM EST | 2024-01-19 | 0.77 | 0.77 | 0.78 | +0.12 | +18.46% | 2,431 | 81,399 | 19.42% |
| AAPL240216P00175000 | 2023-12-04 3:51PM EST | 2024-02-16 | 2.12 | 2.11 | 2.15 | +0.21 | +10.99% | 412 | 12,737 | 21.93% |
| AAPL240315P00175000 | 2023-12-04 3:09PM EST | 2024-03-15 | 3.04 | 2.90 | 2.93 | +0.37 | +13.86% | 312 | 23,474 | 21.38% |
| AAPL240419P00175000 | 2023-12-04 3:42PM EST | 2024-04-19 | 3.90 | 3.80 | 3.90 | +0.35 | +9.86% | 348 | 7,395 | 21.15% |
| AAPL240621P00175000 | 2023-12-04 3:47PM EST | 2024-06-21 | 5.75 | 5.70 | 5.80 | +0.35 | +6.48% | 194 | 37,773 | 21.63% |
| AAPL240719P00175000 | 2023-12-04 3:08PM EST | 2024-07-19 | 6.45 | 6.20 | 6.35 | +0.65 | +11.21% | 2 | 68 | 21.34% |
| AAPL240920P00175000 | 2023-12-04 3:19PM EST | 2024-09-20 | 7.75 | 7.65 | 7.80 | +0.45 | +6.16% | 7 | 26,972 | 21.37% |
| AAPL241220P00175000 | 2023-12-04 3:46PM EST | 2024-12-20 | 9.78 | 9.70 | 9.90 | +0.48 | +5.16% | 54 | 2,527 | 21.71% |
| AAPL250117P00175000 | 2023-12-04 1:49PM EST | 2025-01-17 | 10.45 | 10.15 | 10.40 | +0.55 | +5.56% | 32 | 13,360 | 21.65% |
| AAPL250620P00175000 | 2023-12-04 11:40AM EST | 2025-06-20 | 13.03 | 12.40 | 12.75 | +0.80 | +6.54% | 20 | 984 | 21.23% |
| AAPL250919P00175000 | 2023-12-01 12:11PM EST | 2025-09-19 | 13.22 | 13.50 | 14.00 | 0.00 | - | 1 | 183 | 21.05% |
| AAPL251219P00175000 | 2023-12-01 12:11PM EST | 2025-12-19 | 14.38 | 14.65 | 15.05 | 0.00 | - | 4 | 4,039 | 20.79% |
| AAPL260116P00175000 | 2023-12-04 10:02AM EST | 2026-01-16 | 15.00 | 14.90 | 15.25 | +0.46 | +3.16% | 4 | 668 | 20.61% |
© 2023 Yahoo. All rights reserved.