Singapore markets open in 7 hours 51 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,609.39 +5.02 (+0.11%) Dow
36,340.29 +92.42 (+0.25%) Nasdaq
14,376.90 -27.07 (-0.19%) Bitcoin USD
41,673.38 -2,167.86 (-4.94%) CMC Crypto 200
859.42 -55.39 (-6.05%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EST. Market open.
Strike:50.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231229C00050000 | 2023-12-06 10:26AM EST | 2023-12-29 | 142.55 | 141.95 | 142.30 | 0.00 | - | 1 | 3 | 199.22% |
| AAPL240119C00050000 | 2023-12-08 9:34AM EST | 2024-01-19 | 144.35 | 141.70 | 142.65 | 0.00 | - | 10 | 16,861 | 192.19% |
| AAPL240216C00050000 | 2023-11-30 12:40PM EST | 2024-02-16 | 138.74 | 142.00 | 142.75 | 0.00 | - | 1 | 8 | 123.44% |
| AAPL240315C00050000 | 2023-11-27 12:15PM EST | 2024-03-15 | 141.00 | 142.00 | 142.85 | 0.00 | - | 1 | 778 | 109.38% |
| AAPL240621C00050000 | 2023-12-11 11:09AM EST | 2024-06-21 | 142.90 | 142.35 | 143.35 | -0.90 | -0.63% | 50 | 1,256 | 93.21% |
| AAPL240920C00050000 | 2023-12-08 2:55PM EST | 2024-09-20 | 147.30 | 142.75 | 143.90 | 0.00 | - | 6 | 2,255 | 85.42% |
| AAPL241220C00050000 | 2023-11-08 2:55PM EST | 2024-12-20 | 134.41 | 146.90 | 148.10 | 0.00 | - | 1 | 48 | 108.51% |
| AAPL250117C00050000 | 2023-12-05 12:11PM EST | 2025-01-17 | 145.20 | 143.40 | 144.55 | 0.00 | - | 1 | 0 | 78.98% |
| AAPL250620C00050000 | 2023-11-28 2:42PM EST | 2025-06-20 | 142.53 | 143.05 | 145.60 | 0.00 | - | 8 | 427 | 69.98% |
| AAPL250919C00050000 | 2023-11-28 2:42PM EST | 2025-09-19 | 142.70 | 142.90 | 146.55 | 0.00 | - | - | 8 | 67.59% |
| AAPL251219C00050000 | 2023-12-11 9:48AM EST | 2025-12-19 | 146.25 | 143.15 | 146.55 | +6.25 | +4.46% | 1 | 238 | 64.04% |
| AAPL260116C00050000 | 2023-12-08 2:56PM EST | 2026-01-16 | 148.17 | 143.15 | 146.50 | 0.00 | - | 11 | 79 | 62.71% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231229P00050000 | 2023-11-16 9:30AM EST | 2023-12-29 | 0.24 | 0.00 | 0.01 | 0.00 | - | - | 3 | 181.25% |
| AAPL240119P00050000 | 2023-12-11 9:43AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 41,424 | 121.88% |
| AAPL240216P00050000 | 2023-11-21 9:30AM EST | 2024-02-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 223 | 93.75% |
| AAPL240315P00050000 | 2023-11-24 11:42AM EST | 2024-03-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 5,919 | 79.69% |
| AAPL240621P00050000 | 2023-12-08 3:52PM EST | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 11,964 | 62.50% |
| AAPL240920P00050000 | 2023-12-08 1:19PM EST | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 646 | 55.08% |
| AAPL241220P00050000 | 2023-12-05 2:07PM EST | 2024-12-20 | 0.09 | 0.05 | 0.08 | 0.00 | - | 3 | 400 | 50.39% |
| AAPL250117P00050000 | 2023-12-11 9:51AM EST | 2025-01-17 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 6 | 5,281 | 50.39% |
| AAPL250620P00050000 | 2023-12-08 9:57AM EST | 2025-06-20 | 0.13 | 0.10 | 0.25 | 0.00 | - | 6 | 387 | 48.68% |
| AAPL250919P00050000 | 2023-11-15 12:51PM EST | 2025-09-19 | 0.18 | 0.00 | 0.49 | 0.00 | - | 1 | 6 | 49.81% |
| AAPL251219P00050000 | 2023-12-08 12:12PM EST | 2025-12-19 | 0.27 | 0.20 | 0.27 | 0.00 | - | 17 | 1,550 | 42.73% |
| AAPL260116P00050000 | 2023-12-11 11:06AM EST | 2026-01-16 | 0.28 | 0.22 | 0.29 | +0.02 | +7.69% | 20 | 331 | 42.38% |
© 2023 Yahoo. All rights reserved.