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
43,819.77 -279.02 (-0.63%) 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:180.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00180000 | 2023-12-08 3:55PM EST | 2023-12-15 | 16.25 | 15.70 | 16.25 | +1.70 | +11.68% | 1,314 | 40,115 | 49.95% |
| AAPL231222C00180000 | 2023-12-08 3:50PM EST | 2023-12-22 | 16.40 | 16.05 | 16.50 | +1.55 | +10.44% | 535 | 10,581 | 37.74% |
| AAPL231229C00180000 | 2023-12-08 3:39PM EST | 2023-12-29 | 16.62 | 16.35 | 16.70 | +1.48 | +9.78% | 39 | 1,710 | 32.59% |
| AAPL240105C00180000 | 2023-12-08 3:58PM EST | 2024-01-05 | 16.70 | 16.65 | 17.00 | +1.15 | +7.40% | 87 | 399 | 30.62% |
| AAPL240112C00180000 | 2023-12-08 1:25PM EST | 2024-01-12 | 16.61 | 17.00 | 17.35 | +0.16 | +0.97% | 9 | 183 | 29.71% |
| AAPL240119C00180000 | 2023-12-08 3:58PM EST | 2024-01-19 | 17.50 | 17.35 | 17.55 | +1.30 | +8.02% | 8,650 | 68,414 | 28.26% |
| AAPL240126C00180000 | 2023-12-07 11:26AM EST | 2024-01-26 | 15.94 | 14.95 | - | 0.00 | - | - | - | 0.00% |
| AAPL240216C00180000 | 2023-12-08 3:52PM EST | 2024-02-16 | 19.43 | 19.25 | 19.40 | +1.38 | +7.65% | 199 | 8,391 | 29.37% |
| AAPL240315C00180000 | 2023-12-08 3:56PM EST | 2024-03-15 | 20.88 | 20.70 | 20.80 | +1.30 | +6.64% | 509 | 13,371 | 29.13% |
| AAPL240419C00180000 | 2023-12-08 3:54PM EST | 2024-04-19 | 22.75 | 22.45 | 22.65 | +1.30 | +6.06% | 74 | 2,085 | 29.67% |
| AAPL240621C00180000 | 2023-12-08 3:58PM EST | 2024-06-21 | 25.80 | 25.70 | 25.85 | +1.00 | +4.03% | 534 | 14,869 | 30.82% |
| AAPL240719C00180000 | 2023-12-08 3:08PM EST | 2024-07-19 | 26.80 | 26.85 | 27.00 | +0.85 | +3.28% | 29 | 65 | 30.93% |
| AAPL240920C00180000 | 2023-12-08 3:36PM EST | 2024-09-20 | 29.61 | 29.50 | 29.65 | +1.03 | +3.60% | 17 | 11,455 | 31.55% |
| AAPL241220C00180000 | 2023-12-08 3:11PM EST | 2024-12-20 | 33.46 | 33.25 | 33.40 | +1.23 | +3.82% | 14 | 5,330 | 32.66% |
| AAPL250117C00180000 | 2023-12-08 3:50PM EST | 2025-01-17 | 34.45 | 34.35 | 34.50 | +1.00 | +2.99% | 669 | 9,107 | 32.97% |
| AAPL250620C00180000 | 2023-12-08 3:19PM EST | 2025-06-20 | 39.29 | 39.20 | 39.45 | +1.14 | +2.99% | 1 | 1,431 | 33.63% |
| AAPL250919C00180000 | 2023-12-08 9:54AM EST | 2025-09-19 | 40.62 | 41.65 | 42.05 | -0.23 | -0.56% | 1 | 37 | 33.90% |
| AAPL251219C00180000 | 2023-12-08 2:52PM EST | 2025-12-19 | 44.10 | 44.10 | 44.45 | +0.70 | +1.61% | 77 | 4,932 | 34.10% |
| AAPL260116C00180000 | 2023-12-08 2:54PM EST | 2026-01-16 | 45.03 | 44.80 | 45.10 | +1.18 | +2.69% | 3 | 893 | 34.10% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00180000 | 2023-12-08 3:55PM EST | 2023-12-15 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 8,605 | 88,704 | 32.81% |
| AAPL231222P00180000 | 2023-12-08 3:49PM EST | 2023-12-22 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 506 | 11,540 | 24.81% |
| AAPL231229P00180000 | 2023-12-08 3:57PM EST | 2023-12-29 | 0.20 | 0.20 | 0.21 | -0.08 | -28.57% | 4,607 | 13,512 | 21.97% |
| AAPL240105P00180000 | 2023-12-08 3:50PM EST | 2024-01-05 | 0.29 | 0.29 | 0.30 | -0.11 | -27.50% | 229 | 2,572 | 20.41% |
| AAPL240112P00180000 | 2023-12-08 3:58PM EST | 2024-01-12 | 0.43 | 0.40 | 0.43 | -0.14 | -24.56% | 942 | 2,249 | 19.80% |
| AAPL240119P00180000 | 2023-12-08 3:59PM EST | 2024-01-19 | 0.54 | 0.54 | 0.55 | -0.18 | -25.00% | 13,319 | 93,836 | 19.21% |
| AAPL240126P00180000 | 2023-12-07 3:58PM EST | 2024-01-26 | 0.99 | 0.57 | 1.00 | 0.00 | - | - | - | 21.12% |
| AAPL240216P00180000 | 2023-12-08 3:58PM EST | 2024-02-16 | 1.84 | 1.82 | 1.85 | -0.32 | -14.81% | 2,315 | 17,594 | 21.84% |
| AAPL240315P00180000 | 2023-12-08 3:52PM EST | 2024-03-15 | 2.59 | 2.58 | 2.62 | -0.36 | -12.20% | 526 | 23,284 | 21.22% |
| AAPL240419P00180000 | 2023-12-08 3:51PM EST | 2024-04-19 | 3.50 | 3.50 | 3.55 | -0.45 | -11.39% | 193 | 2,663 | 20.86% |
| AAPL240621P00180000 | 2023-12-08 3:51PM EST | 2024-06-21 | 5.40 | 5.40 | 5.45 | -0.55 | -9.24% | 441 | 31,808 | 21.33% |
| AAPL240719P00180000 | 2023-12-08 3:49PM EST | 2024-07-19 | 5.93 | 5.85 | 6.00 | -0.47 | -7.34% | 12 | 303 | 21.02% |
| AAPL240920P00180000 | 2023-12-08 1:56PM EST | 2024-09-20 | 7.30 | 7.25 | 7.40 | -0.55 | -7.01% | 19 | 13,508 | 20.95% |
| AAPL241220P00180000 | 2023-12-08 3:55PM EST | 2024-12-20 | 9.30 | 9.25 | 9.45 | -0.58 | -5.87% | 50 | 2,439 | 21.20% |
| AAPL250117P00180000 | 2023-12-08 3:50PM EST | 2025-01-17 | 9.90 | 9.75 | 9.95 | -0.57 | -5.44% | 138 | 10,653 | 21.14% |
| AAPL250620P00180000 | 2023-12-08 11:36AM EST | 2025-06-20 | 12.60 | 12.10 | 12.40 | -0.18 | -1.41% | 2 | 1,806 | 20.83% |
| AAPL250919P00180000 | 2023-12-08 10:10AM EST | 2025-09-19 | 13.73 | 13.25 | 13.65 | -0.97 | -6.60% | 4 | 180 | 20.65% |
| AAPL251219P00180000 | 2023-12-08 10:31AM EST | 2025-12-19 | 14.80 | 14.45 | 14.80 | -0.55 | -3.58% | 12 | 3,784 | 20.48% |
| AAPL260116P00180000 | 2023-12-08 10:14AM EST | 2026-01-16 | 14.90 | 14.65 | 15.05 | -0.60 | -3.87% | 4 | 323 | 20.34% |
© 2023 Yahoo. All rights reserved.