Singapore markets closed
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,544.23 -6.20 (-0.14%) Dow
35,334.19 +0.72 (+0.00%) Nasdaq
14,215.11 -25.91 (-0.18%) Bitcoin USD
37,431.38 +588.64 (+1.60%) CMC Crypto 200
775.17 +10.49 (+1.37%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EST. Market open.
Strike:235.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00235000 | 2023-11-02 2:47PM EST | 2023-12-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 104 | 50.00% |
| AAPL231208C00235000 | 2023-11-16 9:51AM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 150 | 25.00% |
| AAPL231215C00235000 | 2023-11-27 12:57PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,213 | 25.00% |
| AAPL231222C00235000 | 2023-11-24 10:41AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 12.50% |
| AAPL231229C00235000 | 2023-11-27 12:51PM EST | 2023-12-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 270 | 27.15% |
| AAPL240105C00235000 | 2023-11-24 11:40AM EST | 2024-01-05 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 33 | 25.59% |
| AAPL240119C00235000 | 2023-11-27 12:04PM EST | 2024-01-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 10,227 | 22.07% |
| AAPL240216C00235000 | 2023-11-27 10:59AM EST | 2024-02-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 834 | 12.50% |
| AAPL240315C00235000 | 2023-11-27 3:11PM EST | 2024-03-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 444 | 7,998 | 6.25% |
| AAPL240419C00235000 | 2023-11-27 2:27PM EST | 2024-04-19 | 0.36 | 0.31 | 0.34 | 0.00 | - | 2 | 1,777 | 18.78% |
| AAPL240621C00235000 | 2023-11-27 2:57PM EST | 2024-06-21 | 1.12 | 1.08 | 1.12 | 0.00 | - | 91 | 9,001 | 20.06% |
| AAPL240719C00235000 | 2023-11-27 12:58PM EST | 2024-07-19 | 1.58 | 1.44 | 1.55 | 0.00 | - | 2 | 118 | 20.44% |
| AAPL240920C00235000 | 2023-11-27 11:33AM EST | 2024-09-20 | 2.76 | 2.74 | 2.82 | 0.00 | - | 15 | 2,012 | 21.58% |
| AAPL241220C00235000 | 2023-11-27 1:08PM EST | 2024-12-20 | 5.50 | 5.25 | 5.40 | 0.00 | - | 4 | 1,342 | 23.70% |
| AAPL250117C00235000 | 2023-11-27 3:50PM EST | 2025-01-17 | 6.10 | 6.05 | 6.20 | 0.00 | - | 202 | 4,377 | 24.18% |
| AAPL250620C00235000 | 2023-11-27 1:48PM EST | 2025-06-20 | 10.45 | 10.05 | 10.40 | 0.00 | - | 2 | 1,330 | 25.96% |
| AAPL250919C00235000 | 2023-11-07 1:20PM EST | 2025-09-19 | 10.95 | 12.50 | 13.00 | 0.00 | - | 1 | 11 | 26.93% |
| AAPL251219C00235000 | 2023-11-22 1:06PM EST | 2025-12-19 | 15.94 | 14.95 | 15.30 | 0.00 | - | 10 | 589 | 27.52% |
| AAPL260116C00235000 | 2023-11-27 12:03PM EST | 2026-01-16 | 16.02 | 15.55 | 16.00 | 0.00 | - | 2 | 242 | 27.69% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00235000 | 2023-11-01 9:00AM EST | 2023-12-15 | 63.75 | 45.10 | 45.45 | 0.00 | - | 1 | 0 | 44.53% |
| AAPL240119P00235000 | 2023-11-22 3:23PM EST | 2024-01-19 | 43.60 | 45.15 | 45.50 | 0.00 | - | 1 | 1 | 27.44% |
| AAPL240216P00235000 | 2023-11-16 11:00AM EST | 2024-02-16 | 45.45 | 44.80 | 45.65 | 0.00 | - | 36 | 0 | 24.71% |
| AAPL240315P00235000 | 2022-11-30 10:24AM EST | 2024-03-15 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 186.53% |
| AAPL240419P00235000 | 2023-11-16 2:11PM EST | 2024-04-19 | 45.65 | 44.60 | 45.85 | 0.00 | - | - | 0 | 20.34% |
| AAPL240621P00235000 | 2023-11-24 12:37PM EST | 2024-06-21 | 45.50 | 44.45 | 45.85 | 0.00 | - | 6 | 0 | 16.98% |
| AAPL240920P00235000 | 2023-11-15 1:20PM EST | 2024-09-20 | 46.28 | 43.65 | 46.95 | 0.00 | - | 2 | 0 | 18.39% |
| AAPL241220P00235000 | 2023-07-31 10:27AM EST | 2024-12-20 | 40.40 | 46.85 | 49.35 | 0.00 | - | 2 | 0 | 21.28% |
| AAPL250117P00235000 | 2023-10-18 8:30AM EST | 2025-01-17 | 59.51 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| AAPL250620P00235000 | 2023-07-14 12:41PM EST | 2025-06-20 | 46.05 | 56.40 | 59.50 | 0.00 | - | 1 | 5 | 30.37% |
| AAPL250919P00235000 | 2023-11-20 1:46PM EST | 2025-09-19 | 43.74 | 44.60 | 46.30 | 0.00 | - | 2 | 10 | 10.92% |
| AAPL251219P00235000 | 2023-11-16 12:53PM EST | 2025-12-19 | 46.25 | 43.50 | 48.15 | 0.00 | - | 10 | 12 | 13.63% |
| AAPL260116P00235000 | 2023-11-20 10:55AM EST | 2026-01-16 | 45.10 | 44.30 | 48.25 | 0.00 | - | 1 | 4 | 13.53% |
© 2023 Yahoo. All rights reserved.