Singapore markets closed
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,569.78 -24.85 (-0.54%) Dow
36,204.44 -41.06 (-0.11%) Nasdaq
14,185.49 -119.54 (-0.84%) Bitcoin USD
41,952.21 +125.30 (+0.30%) CMC Crypto 200
860.39 +1.68 (+0.20%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:195.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00195000 | 2023-12-04 3:59PM EST | 2023-12-08 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16,624 | 22,405 | 6.25% |
| AAPL231215C00195000 | 2023-12-04 3:59PM EST | 2023-12-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9,336 | 45,133 | 3.13% |
| AAPL231222C00195000 | 2023-12-04 3:59PM EST | 2023-12-22 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,789 | 15,390 | 3.13% |
| AAPL231229C00195000 | 2023-12-04 3:58PM EST | 2023-12-29 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,121 | 8,349 | 3.13% |
| AAPL240105C00195000 | 2023-12-04 3:59PM EST | 2024-01-05 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,210 | 2,169 | 3.13% |
| AAPL240112C00195000 | 2023-12-04 3:58PM EST | 2024-01-12 | 2.19 | 0.00 | 0.00 | 0.00 | - | 238 | 263 | 1.56% |
| AAPL240119C00195000 | 2023-12-04 3:59PM EST | 2024-01-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3,642 | 77,342 | 1.56% |
| AAPL240216C00195000 | 2023-12-04 3:58PM EST | 2024-02-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 619 | 18,204 | 1.56% |
| AAPL240315C00195000 | 2023-12-04 3:51PM EST | 2024-03-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 481 | 14,101 | 1.56% |
| AAPL240419C00195000 | 2023-12-04 3:47PM EST | 2024-04-19 | 8.42 | 0.00 | 0.00 | 0.00 | - | 152 | 6,798 | 1.56% |
| AAPL240621C00195000 | 2023-12-04 2:49PM EST | 2024-06-21 | 11.72 | 0.00 | 0.00 | 0.00 | - | 280 | 14,197 | 0.78% |
| AAPL240719C00195000 | 2023-12-04 2:35PM EST | 2024-07-19 | 12.79 | 0.00 | 0.00 | 0.00 | - | 21 | 96 | 0.78% |
| AAPL240920C00195000 | 2023-12-04 2:03PM EST | 2024-09-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 11 | 14,499 | 0.78% |
| AAPL241220C00195000 | 2023-12-04 2:23PM EST | 2024-12-20 | 19.61 | 0.00 | 0.00 | 0.00 | - | 25 | 3,214 | 0.78% |
| AAPL250117C00195000 | 2023-12-04 3:50PM EST | 2025-01-17 | 21.15 | 0.00 | 0.00 | 0.00 | - | 60 | 7,310 | 0.78% |
| AAPL250620C00195000 | 2023-12-04 11:57AM EST | 2025-06-20 | 25.45 | 0.00 | 0.00 | 0.00 | - | 21 | 1,703 | 0.78% |
| AAPL250919C00195000 | 2023-12-04 12:06PM EST | 2025-09-19 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.39% |
| AAPL251219C00195000 | 2023-12-04 2:15PM EST | 2025-12-19 | 30.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,598 | 0.39% |
| AAPL260116C00195000 | 2023-12-04 3:38PM EST | 2026-01-16 | 31.88 | 0.00 | 0.00 | 0.00 | - | 263 | 454 | 0.39% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00195000 | 2023-12-04 3:52PM EST | 2023-12-08 | 5.61 | 0.00 | 0.00 | 0.00 | - | 353 | 1,404 | 0.00% |
| AAPL231215P00195000 | 2023-12-04 3:59PM EST | 2023-12-15 | 5.81 | 0.00 | 0.00 | 0.00 | - | 782 | 11,185 | 0.00% |
| AAPL231222P00195000 | 2023-12-04 3:58PM EST | 2023-12-22 | 6.00 | 0.00 | 0.00 | 0.00 | - | 279 | 814 | 0.00% |
| AAPL231229P00195000 | 2023-12-04 3:50PM EST | 2023-12-29 | 5.90 | 0.00 | 0.00 | 0.00 | - | 109 | 873 | 0.00% |
| AAPL240105P00195000 | 2023-12-04 3:57PM EST | 2024-01-05 | 6.40 | 0.00 | 0.00 | 0.00 | - | 300 | 258 | 0.00% |
| AAPL240112P00195000 | 2023-12-04 3:58PM EST | 2024-01-12 | 6.69 | 0.00 | 0.00 | 0.00 | - | 137 | 140 | 0.00% |
| AAPL240119P00195000 | 2023-12-04 3:59PM EST | 2024-01-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 642 | 17,928 | 0.00% |
| AAPL240216P00195000 | 2023-12-04 3:59PM EST | 2024-02-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 125 | 5,468 | 0.00% |
| AAPL240315P00195000 | 2023-12-04 3:56PM EST | 2024-03-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 285 | 10,462 | 0.00% |
| AAPL240419P00195000 | 2023-12-04 3:54PM EST | 2024-04-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 115 | 1,980 | 0.00% |
| AAPL240621P00195000 | 2023-12-04 2:58PM EST | 2024-06-21 | 12.88 | 0.00 | 0.00 | 0.00 | - | 16 | 8,263 | 0.00% |
| AAPL240719P00195000 | 2023-12-04 1:22PM EST | 2024-07-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 15 | 111 | 0.00% |
| AAPL240920P00195000 | 2023-12-04 12:12PM EST | 2024-09-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 25 | 3,233 | 0.00% |
| AAPL241220P00195000 | 2023-12-04 1:21PM EST | 2024-12-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 28 | 963 | 0.00% |
| AAPL250117P00195000 | 2023-12-04 11:09AM EST | 2025-01-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 13 | 5,390 | 0.00% |
| AAPL250620P00195000 | 2023-12-04 3:48PM EST | 2025-06-20 | 20.06 | 0.00 | 0.00 | 0.00 | - | 128 | 214 | 0.00% |
| AAPL250919P00195000 | 2023-11-14 2:59PM EST | 2025-09-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 46 | 54 | 0.00% |
| AAPL251219P00195000 | 2023-12-04 10:23AM EST | 2025-12-19 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2,040 | 0.00% |
| AAPL260116P00195000 | 2023-12-01 2:08PM EST | 2026-01-16 | 22.08 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
© 2023 Yahoo. All rights reserved.