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
43,835.10 +253.79 (+0.58%) 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:185.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00185000 | 2023-12-08 3:58PM EST | 2023-12-15 | 11.05 | 10.95 | 11.30 | +1.38 | +14.27% | 1,634 | 34,050 | 35.55% |
| AAPL231222C00185000 | 2023-12-08 3:36PM EST | 2023-12-22 | 11.31 | 11.20 | 11.50 | +1.24 | +12.31% | 331 | 6,576 | 27.56% |
| AAPL231229C00185000 | 2023-12-08 3:53PM EST | 2023-12-29 | 11.81 | 11.60 | 11.85 | +1.36 | +13.01% | 302 | 3,859 | 25.61% |
| AAPL240105C00185000 | 2023-12-08 3:31PM EST | 2024-01-05 | 12.04 | 12.00 | 12.20 | +1.24 | +11.48% | 798 | 963 | 24.61% |
| AAPL240112C00185000 | 2023-12-08 3:55PM EST | 2024-01-12 | 12.68 | 12.45 | 12.65 | +1.32 | +11.62% | 240 | 185 | 24.61% |
| AAPL240119C00185000 | 2023-12-08 3:58PM EST | 2024-01-19 | 12.96 | 12.85 | 13.00 | +1.24 | +10.58% | 3,597 | 54,461 | 24.21% |
| AAPL240126C00185000 | 2023-12-07 1:00PM EST | 2024-01-26 | 12.65 | 10.75 | 13.75 | 0.00 | - | - | - | 25.73% |
| AAPL240216C00185000 | 2023-12-08 3:58PM EST | 2024-02-16 | 15.25 | 15.15 | 15.25 | +1.17 | +8.31% | 325 | 9,411 | 26.74% |
| AAPL240315C00185000 | 2023-12-08 3:46PM EST | 2024-03-15 | 16.89 | 16.70 | 16.85 | +1.19 | +7.58% | 1,343 | 9,886 | 27.08% |
| AAPL240419C00185000 | 2023-12-08 3:31PM EST | 2024-04-19 | 18.73 | 18.65 | 18.75 | +1.13 | +6.42% | 149 | 3,758 | 27.70% |
| AAPL240621C00185000 | 2023-12-08 3:54PM EST | 2024-06-21 | 22.10 | 22.05 | 22.15 | +0.95 | +4.49% | 83 | 11,870 | 29.23% |
| AAPL240719C00185000 | 2023-12-08 2:31PM EST | 2024-07-19 | 23.32 | 23.25 | 23.40 | +1.17 | +5.28% | 93 | 197 | 29.52% |
| AAPL240920C00185000 | 2023-12-08 3:56PM EST | 2024-09-20 | 26.15 | 26.00 | 26.10 | +0.88 | +3.48% | 9 | 10,565 | 30.23% |
| AAPL241220C00185000 | 2023-12-08 2:30PM EST | 2024-12-20 | 30.00 | 29.85 | 30.00 | +1.06 | +3.66% | 3 | 2,809 | 31.53% |
| AAPL250117C00185000 | 2023-12-08 1:14PM EST | 2025-01-17 | 30.80 | 31.00 | 31.15 | +0.80 | +2.67% | 108 | 10,085 | 31.90% |
| AAPL250620C00185000 | 2023-12-07 3:35PM EST | 2025-06-20 | 36.05 | 36.00 | 36.25 | +1.15 | +3.30% | 3 | 943 | 32.75% |
| AAPL250919C00185000 | 2023-12-07 3:41PM EST | 2025-09-19 | 37.80 | 38.55 | 38.90 | +0.31 | +0.83% | 1 | 13 | 33.07% |
| AAPL251219C00185000 | 2023-12-08 3:46PM EST | 2025-12-19 | 41.55 | 41.05 | 41.35 | +1.58 | +3.95% | 5 | 2,284 | 33.31% |
| AAPL260116C00185000 | 2023-12-07 3:20PM EST | 2026-01-16 | 41.05 | 41.75 | 42.05 | +0.35 | +0.86% | 7 | 521 | 33.36% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00185000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 8,009 | 36,773 | 23.73% |
| AAPL231222P00185000 | 2023-12-08 3:59PM EST | 2023-12-22 | 0.22 | 0.22 | 0.23 | -0.17 | -43.59% | 2,645 | 12,480 | 19.58% |
| AAPL231229P00185000 | 2023-12-08 3:59PM EST | 2023-12-29 | 0.36 | 0.35 | 0.37 | -0.19 | -34.55% | 2,074 | 19,395 | 17.99% |
| AAPL240105P00185000 | 2023-12-08 3:59PM EST | 2024-01-05 | 0.53 | 0.53 | 0.56 | -0.26 | -32.91% | 1,465 | 2,797 | 17.51% |
| AAPL240112P00185000 | 2023-12-08 3:59PM EST | 2024-01-12 | 0.77 | 0.75 | 0.79 | -0.31 | -28.70% | 926 | 1,752 | 17.44% |
| AAPL240119P00185000 | 2023-12-08 3:59PM EST | 2024-01-19 | 0.96 | 0.95 | 0.97 | -0.32 | -25.00% | 3,984 | 56,665 | 17.09% |
| AAPL240126P00185000 | 2023-12-07 3:58PM EST | 2024-01-26 | 1.64 | - | - | 0.00 | - | - | - | 0.00% |
| AAPL240216P00185000 | 2023-12-08 3:58PM EST | 2024-02-16 | 2.71 | 2.68 | 2.72 | -0.39 | -12.58% | 1,417 | 17,849 | 20.37% |
| AAPL240315P00185000 | 2023-12-08 3:50PM EST | 2024-03-15 | 3.56 | 3.55 | 3.60 | -0.54 | -13.17% | 1,690 | 11,402 | 19.88% |
| AAPL240419P00185000 | 2023-12-08 3:51PM EST | 2024-04-19 | 4.60 | 4.55 | 4.65 | -0.50 | -9.80% | 379 | 2,354 | 19.68% |
| AAPL240621P00185000 | 2023-12-08 3:46PM EST | 2024-06-21 | 6.65 | 6.60 | 6.75 | -0.62 | -8.53% | 1,019 | 6,015 | 20.35% |
| AAPL240719P00185000 | 2023-12-08 3:21PM EST | 2024-07-19 | 7.22 | 7.15 | 7.25 | -0.58 | -7.44% | 11 | 315 | 19.94% |
| AAPL240920P00185000 | 2023-12-08 10:10AM EST | 2024-09-20 | 8.91 | 8.60 | 8.75 | -0.54 | -5.71% | 3 | 4,099 | 19.99% |
| AAPL241220P00185000 | 2023-12-08 10:47AM EST | 2024-12-20 | 10.80 | 10.70 | 10.90 | -0.65 | -5.68% | 12 | 9,037 | 20.34% |
| AAPL250117P00185000 | 2023-12-08 3:20PM EST | 2025-01-17 | 11.35 | 11.25 | 11.40 | -0.65 | -5.42% | 24 | 10,261 | 20.28% |
| AAPL250620P00185000 | 2023-12-08 3:36PM EST | 2025-06-20 | 13.85 | 13.65 | 14.00 | -1.12 | -7.48% | 187 | 395 | 20.14% |
| AAPL250919P00185000 | 2023-12-06 3:14PM EST | 2025-09-19 | 16.35 | 14.85 | 15.40 | 0.00 | - | 4 | 71 | 20.10% |
| AAPL251219P00185000 | 2023-12-08 9:39AM EST | 2025-12-19 | 16.45 | 16.10 | 16.50 | -0.55 | -3.24% | 3 | 1,348 | 19.88% |
| AAPL260116P00185000 | 2023-12-08 3:43PM EST | 2026-01-16 | 16.60 | 16.30 | 16.75 | -1.30 | -7.26% | 207 | 549 | 19.75% |
© 2023 Yahoo. All rights reserved.