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
43,867.41 +303.05 (+0.70%) 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:225.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00225000 | 2023-12-05 3:59PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,493 | 36.72% |
| AAPL231222C00225000 | 2023-12-07 10:26AM EST | 2023-12-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 280 | 28.13% |
| AAPL231229C00225000 | 2023-12-08 2:47PM EST | 2023-12-29 | 0.03 | 0.00 | 0.02 | 0.00 | - | 95 | 556 | 22.85% |
| AAPL240105C00225000 | 2023-12-07 12:41PM EST | 2024-01-05 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 33 | 21.49% |
| AAPL240112C00225000 | 2023-12-08 2:49PM EST | 2024-01-12 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 10 | 26 | 20.22% |
| AAPL240119C00225000 | 2023-12-08 3:10PM EST | 2024-01-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 88 | 21,361 | 18.85% |
| AAPL240216C00225000 | 2023-12-08 2:06PM EST | 2024-02-16 | 0.35 | 0.33 | 0.35 | +0.03 | +9.38% | 30 | 1,424 | 19.13% |
| AAPL240315C00225000 | 2023-12-08 3:56PM EST | 2024-03-15 | 0.71 | 0.68 | 0.70 | +0.07 | +10.94% | 82 | 7,572 | 18.81% |
| AAPL240419C00225000 | 2023-12-08 3:59PM EST | 2024-04-19 | 1.37 | 1.33 | 1.37 | +0.09 | +7.03% | 25 | 936 | 19.26% |
| AAPL240621C00225000 | 2023-12-08 3:08PM EST | 2024-06-21 | 3.45 | 3.30 | 3.40 | +0.30 | +9.52% | 437 | 34,300 | 21.49% |
| AAPL240719C00225000 | 2023-12-08 3:45PM EST | 2024-07-19 | 4.11 | 4.05 | 4.15 | +0.47 | +12.91% | 41 | 124 | 21.74% |
| AAPL240920C00225000 | 2023-12-08 3:38PM EST | 2024-09-20 | 6.30 | 6.25 | 6.35 | +0.15 | +2.44% | 23 | 16,190 | 23.14% |
| AAPL241220C00225000 | 2023-12-07 1:41PM EST | 2024-12-20 | 9.80 | 9.65 | 9.75 | +0.50 | +5.38% | 12 | 1,753 | 25.00% |
| AAPL250117C00225000 | 2023-12-08 3:56PM EST | 2025-01-17 | 10.67 | 10.60 | 10.70 | +0.42 | +4.10% | 74 | 6,023 | 25.37% |
| AAPL250620C00225000 | 2023-12-08 3:06PM EST | 2025-06-20 | 15.60 | 15.65 | 15.80 | +0.36 | +2.36% | 33 | 1,708 | 27.14% |
| AAPL250919C00225000 | 2023-12-07 12:49PM EST | 2025-09-19 | 18.05 | 18.30 | 18.60 | 0.00 | - | 2 | 18 | 27.92% |
| AAPL251219C00225000 | 2023-12-08 9:31AM EST | 2025-12-19 | 20.45 | 20.90 | 21.20 | +0.30 | +1.49% | 1 | 1,277 | 28.52% |
| AAPL260116C00225000 | 2023-12-08 3:34PM EST | 2026-01-16 | 21.75 | 21.65 | 21.90 | +0.75 | +3.57% | 23 | 289 | 28.62% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00225000 | 2023-10-04 2:25PM EST | 2023-12-15 | 51.15 | 47.80 | 48.90 | 0.00 | - | 6 | 0 | 273.69% |
| AAPL231229P00225000 | 2023-11-29 3:34PM EST | 2023-12-29 | 36.02 | 29.05 | 29.50 | 0.00 | - | 1 | 0 | 31.79% |
| AAPL240112P00225000 | 2023-11-30 3:50PM EST | 2024-01-12 | 35.35 | 28.75 | 29.70 | 0.00 | - | - | 0 | 27.98% |
| AAPL240119P00225000 | 2023-12-06 3:21PM EST | 2024-01-19 | 32.57 | 29.10 | 29.50 | 0.00 | - | 1 | 1 | 22.49% |
| AAPL240216P00225000 | 2023-11-02 10:13AM EST | 2024-02-16 | 47.80 | 33.45 | 34.25 | 0.00 | - | 1 | 0 | 41.94% |
| AAPL240315P00225000 | 2023-11-14 9:32AM EST | 2024-03-15 | 38.17 | 28.90 | 29.70 | 0.00 | - | 3 | 0 | 16.75% |
| AAPL240419P00225000 | 2023-11-20 2:59PM EST | 2024-04-19 | 33.38 | 28.85 | 29.80 | 0.00 | - | 1 | 0 | 15.06% |
| AAPL240621P00225000 | 2023-11-21 1:52PM EST | 2024-06-21 | 34.51 | 29.00 | 29.65 | 0.00 | - | 2 | 0 | 11.57% |
| AAPL240719P00225000 | 2023-11-20 9:37AM EST | 2024-07-19 | 33.50 | 28.85 | 30.55 | 0.00 | - | - | 1 | 14.53% |
| AAPL240920P00225000 | 2023-12-05 11:16AM EST | 2024-09-20 | 31.55 | 29.65 | 30.50 | 0.00 | - | 6 | 5 | 12.71% |
| AAPL241220P00225000 | 2023-12-06 10:28AM EST | 2024-12-20 | 33.67 | 30.60 | 31.35 | 0.00 | - | 1 | 22 | 13.00% |
| AAPL250117P00225000 | 2023-12-08 12:18PM EST | 2025-01-17 | 31.91 | 31.00 | 31.60 | -1.56 | -4.66% | 3 | 52 | 13.03% |
| AAPL250620P00225000 | 2023-12-08 2:35PM EST | 2025-06-20 | 33.10 | 32.80 | 33.95 | -2.09 | -5.94% | 180 | 1,439 | 14.47% |
| AAPL250919P00225000 | 2023-12-06 11:23AM EST | 2025-09-19 | 34.73 | 33.80 | 34.70 | -1.24 | -3.45% | 2 | 19 | 14.32% |
| AAPL251219P00225000 | 2023-12-08 12:00PM EST | 2025-12-19 | 35.86 | 34.80 | 35.65 | -0.70 | -1.91% | 2 | 1,024 | 14.44% |
| AAPL260116P00225000 | 2023-12-06 11:26AM EST | 2026-01-16 | 36.99 | 34.85 | 35.95 | 0.00 | - | 2 | 51 | 14.49% |
© 2023 Yahoo. All rights reserved.