Singapore markets open in 8 hours 2 minutes
Straits Times Index
3,110.73 +36.47 (+1.19%) S&P 500
4,604.37 +18.78 (+0.41%) Dow
36,247.87 +130.49 (+0.36%) Nasdaq
14,403.97 +63.98 (+0.45%) Bitcoin USD
43,803.74 -204.84 (-0.47%) 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:215.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00215000 | 2023-12-08 3:42PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 393 | 15,760 | 30.08% |
| AAPL231222C00215000 | 2023-12-08 12:49PM EST | 2023-12-22 | 0.03 | 0.02 | 0.04 | 0.00 | - | 33 | 158 | 22.46% |
| AAPL231229C00215000 | 2023-12-08 3:46PM EST | 2023-12-29 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 417 | 627 | 19.14% |
| AAPL240105C00215000 | 2023-12-08 3:55PM EST | 2024-01-05 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 240 | 477 | 17.87% |
| AAPL240112C00215000 | 2023-12-08 3:34PM EST | 2024-01-12 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 62 | 173 | 17.04% |
| AAPL240119C00215000 | 2023-12-08 3:51PM EST | 2024-01-19 | 0.21 | 0.19 | 0.20 | +0.02 | +10.53% | 3,663 | 63,483 | 16.38% |
| AAPL240126C00215000 | 2023-12-07 1:25PM EST | 2024-01-26 | 0.30 | - | 0.75 | 0.00 | - | - | - | 20.51% |
| AAPL240216C00215000 | 2023-12-08 3:52PM EST | 2024-02-16 | 1.15 | 1.10 | 1.13 | +0.15 | +15.00% | 278 | 7,110 | 19.28% |
| AAPL240315C00215000 | 2023-12-08 3:58PM EST | 2024-03-15 | 1.96 | 1.94 | 1.97 | +0.16 | +8.89% | 1,690 | 17,474 | 19.61% |
| AAPL240419C00215000 | 2023-12-08 3:51PM EST | 2024-04-19 | 3.25 | 3.15 | 3.25 | +0.32 | +10.92% | 1,049 | 5,452 | 20.51% |
| AAPL240621C00215000 | 2023-12-08 3:59PM EST | 2024-06-21 | 6.05 | 6.00 | 6.10 | +0.35 | +6.14% | 686 | 7,565 | 22.80% |
| AAPL240719C00215000 | 2023-12-08 2:47PM EST | 2024-07-19 | 7.15 | 7.00 | 7.10 | +0.49 | +7.36% | 19 | 829 | 23.13% |
| AAPL240920C00215000 | 2023-12-08 3:08PM EST | 2024-09-20 | 9.71 | 9.65 | 9.75 | +0.43 | +4.63% | 21 | 4,064 | 24.54% |
| AAPL241220C00215000 | 2023-12-08 2:42PM EST | 2024-12-20 | 13.60 | 13.45 | 13.60 | +0.50 | +3.82% | 12 | 3,025 | 26.40% |
| AAPL250117C00215000 | 2023-12-08 3:10PM EST | 2025-01-17 | 14.47 | 14.55 | 14.65 | +0.47 | +3.36% | 58 | 8,096 | 26.77% |
| AAPL250620C00215000 | 2023-12-08 9:42AM EST | 2025-06-20 | 19.95 | 19.70 | 19.95 | +0.90 | +4.72% | 29 | 6,378 | 28.33% |
| AAPL250919C00215000 | 2023-12-08 9:30AM EST | 2025-09-19 | 21.80 | 22.55 | 22.85 | +1.95 | +9.82% | 8 | 21 | 29.06% |
| AAPL251219C00215000 | 2023-12-07 12:04PM EST | 2025-12-19 | 24.85 | 25.20 | 25.50 | 0.00 | - | 1 | 1,324 | 29.60% |
| AAPL260116C00215000 | 2023-12-08 2:42PM EST | 2026-01-16 | 26.15 | 25.85 | 26.20 | +0.94 | +3.73% | 10 | 369 | 29.67% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00215000 | 2023-12-07 10:21AM EST | 2023-12-15 | 19.40 | 19.10 | 19.50 | -0.95 | -4.67% | 1 | 1 | 43.26% |
| AAPL231222P00215000 | 2023-12-06 3:21PM EST | 2023-12-22 | 19.08 | 19.05 | 19.50 | -3.45 | -15.31% | 2 | 2 | 29.40% |
| AAPL231229P00215000 | 2023-12-07 3:28PM EST | 2023-12-29 | 20.80 | 19.05 | 19.50 | 0.00 | - | 1 | 0 | 23.71% |
| AAPL240105P00215000 | 2023-12-07 10:44AM EST | 2024-01-05 | 20.05 | 18.90 | 19.65 | 0.00 | - | 1 | 0 | 22.83% |
| AAPL240112P00215000 | 2023-12-08 10:34AM EST | 2024-01-12 | 20.50 | 18.85 | 19.70 | -2.30 | -10.09% | 1 | 0 | 20.95% |
| AAPL240119P00215000 | 2023-12-06 2:08PM EST | 2024-01-19 | 21.98 | 19.10 | 19.50 | 0.00 | - | 1 | 4 | 16.58% |
| AAPL240216P00215000 | 2023-12-08 12:59PM EST | 2024-02-16 | 19.12 | 19.05 | 19.55 | -1.04 | -5.16% | 3 | 14 | 13.36% |
| AAPL240315P00215000 | 2023-12-08 10:46AM EST | 2024-03-15 | 19.85 | 19.10 | 19.70 | -0.90 | -4.34% | 3 | 6 | 12.43% |
| AAPL240419P00215000 | 2023-12-08 12:35PM EST | 2024-04-19 | 19.80 | 19.15 | 20.00 | -0.85 | -4.12% | 4 | 9 | 12.22% |
| AAPL240621P00215000 | 2023-12-08 2:23PM EST | 2024-06-21 | 20.98 | 20.75 | 21.15 | -2.47 | -10.53% | 65 | 293 | 13.57% |
| AAPL240719P00215000 | 2023-12-06 1:27PM EST | 2024-07-19 | 23.60 | 21.10 | 21.50 | 0.00 | - | 2 | 15 | 13.53% |
| AAPL240920P00215000 | 2023-12-08 10:10AM EST | 2024-09-20 | 23.34 | 22.25 | 22.65 | -0.94 | -3.87% | 2 | 473 | 14.17% |
| AAPL241220P00215000 | 2023-12-07 10:04AM EST | 2024-12-20 | 25.35 | 23.95 | 24.50 | 0.00 | - | 10 | 575 | 15.15% |
| AAPL250117P00215000 | 2023-12-08 12:26PM EST | 2025-01-17 | 25.10 | 24.40 | 24.90 | -0.50 | -1.95% | 5 | 1,169 | 15.17% |
| AAPL250620P00215000 | 2023-12-07 1:06PM EST | 2025-06-20 | 27.80 | 26.65 | 27.25 | 0.00 | - | 9 | 596 | 15.61% |
| AAPL250919P00215000 | 2023-12-05 11:34AM EST | 2025-09-19 | 29.75 | 27.85 | 28.55 | 0.00 | - | 6 | 260 | 15.81% |
| AAPL251219P00215000 | 2023-12-08 12:08PM EST | 2025-12-19 | 29.85 | 29.05 | 30.05 | -1.30 | -4.17% | 1 | 3,460 | 16.23% |
| AAPL260116P00215000 | 2023-12-08 2:03PM EST | 2026-01-16 | 29.65 | 29.25 | 30.00 | -1.50 | -4.82% | 1 | 7 | 15.89% |
© 2023 Yahoo. All rights reserved.