Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,558.74 +3.85 (+0.08%) Dow
35,485.08 +68.10 (+0.19%) Nasdaq
14,287.15 +5.39 (+0.04%) Bitcoin USD
37,848.96 -305.67 (-0.80%) CMC Crypto 200
782.15 -3.35 (-0.43%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EST. Market open.
Strike:75.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00075000 | 2023-10-31 1:17PM EST | 2023-12-01 | 95.40 | 114.10 | 114.30 | 0.00 | - | 2 | 0 | 384.38% |
| AAPL231215C00075000 | 2023-11-08 10:31AM EST | 2023-12-15 | 107.78 | 114.25 | 114.60 | 0.00 | - | 10 | 248 | 186.72% |
| AAPL231222C00075000 | 2023-11-21 10:21AM EST | 2023-12-22 | 116.30 | 114.35 | 114.90 | 0.00 | - | - | 7 | 174.90% |
| AAPL240119C00075000 | 2023-11-29 12:00PM EST | 2024-01-19 | 115.50 | 114.75 | 115.05 | +0.10 | +0.09% | 1 | 2,344 | 129.83% |
| AAPL240216C00075000 | 2023-11-22 11:41AM EST | 2024-02-16 | 117.57 | 114.75 | 115.60 | 0.00 | - | 4 | 5 | 111.48% |
| AAPL240315C00075000 | 2023-11-09 1:45PM EST | 2024-03-15 | 109.54 | 114.55 | 115.65 | 0.00 | - | 2 | 342 | 94.43% |
| AAPL240621C00075000 | 2023-11-27 3:49PM EST | 2024-06-21 | 116.68 | 115.60 | 116.95 | 0.00 | - | 1 | 1,739 | 81.59% |
| AAPL240920C00075000 | 2023-11-20 1:50PM EST | 2024-09-20 | 119.43 | 115.55 | 118.20 | 0.00 | - | 2 | 44 | 72.23% |
| AAPL241220C00075000 | 2023-11-09 1:42PM EST | 2024-12-20 | 111.70 | 116.95 | 118.15 | 0.00 | - | 68 | 71 | 66.97% |
| AAPL250117C00075000 | 2023-11-10 10:47AM EST | 2025-01-17 | 113.30 | 117.45 | 118.55 | 0.00 | - | 400 | 1,651 | 66.92% |
| AAPL250620C00075000 | 2023-11-28 3:48PM EST | 2025-06-20 | 119.67 | 118.00 | 119.40 | 0.00 | - | 2 | 271 | 59.96% |
| AAPL251219C00075000 | 2023-10-30 11:11AM EST | 2025-12-19 | 101.90 | 118.35 | 121.75 | 0.00 | - | 1 | 334 | 56.51% |
| AAPL260116C00075000 | 2023-11-20 9:59AM EST | 2026-01-16 | 123.10 | 118.55 | 122.10 | 0.00 | - | 1 | 40 | 56.31% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00075000 | 2023-10-18 10:00AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 312.50% |
| AAPL231215P00075000 | 2023-11-28 9:39AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 1,253 | 50.00% |
| AAPL240119P00075000 | 2023-11-28 9:53AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 5,338 | 75.00% |
| AAPL240216P00075000 | 2023-11-27 9:55AM EST | 2024-02-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 300 | 66.41% |
| AAPL240315P00075000 | 2023-11-07 1:41PM EST | 2024-03-15 | 0.05 | 0.02 | 0.00 | 0.00 | - | 10 | 208 | 55.47% |
| AAPL240621P00075000 | 2023-11-28 12:46PM EST | 2024-06-21 | 0.08 | 0.08 | 0.10 | 0.00 | - | 20 | 1,021 | 50.10% |
| AAPL240920P00075000 | 2023-11-15 10:56AM EST | 2024-09-20 | 0.16 | 0.15 | 0.19 | 0.00 | - | 1 | 464 | 45.17% |
| AAPL241220P00075000 | 2023-11-15 3:46PM EST | 2024-12-20 | 0.27 | 0.26 | 0.30 | 0.00 | - | 1 | 280 | 42.09% |
| AAPL250117P00075000 | 2023-11-22 10:00AM EST | 2025-01-17 | 0.26 | 0.31 | 0.35 | 0.00 | - | 5 | 1,497 | 41.60% |
| AAPL250620P00075000 | 2023-10-26 2:37PM EST | 2025-06-20 | 1.00 | 0.26 | 0.73 | 0.00 | - | 10 | 0 | 40.03% |
| AAPL250919P00075000 | 2023-11-08 12:28PM EST | 2025-09-19 | 0.71 | 0.52 | 0.62 | 0.00 | - | - | 4 | 36.13% |
| AAPL251219P00075000 | 2023-11-29 1:21PM EST | 2025-12-19 | 0.76 | 0.72 | 0.83 | -0.17 | -18.28% | 308 | 799 | 35.66% |
| AAPL260116P00075000 | 2023-11-29 2:32PM EST | 2026-01-16 | 0.80 | 0.77 | 0.81 | -0.24 | -23.08% | 115 | 337 | 34.86% |
© 2023 Yahoo. All rights reserved.