Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,835.74 +1,107.89 (+2.94%) CMC Crypto 200
802.27 +10.71 (+1.35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EST. Market open.
Strike:80.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00080000 | 2023-11-30 3:50PM EST | 2023-12-15 | 109.65 | 111.50 | 111.70 | 0.00 | - | 1 | 205 | 196.48% |
| AAPL231222C00080000 | 2023-11-15 11:33AM EST | 2023-12-22 | 109.53 | 111.55 | 111.80 | 0.00 | - | - | 1 | 168.55% |
| AAPL240119C00080000 | 2023-11-29 3:31PM EST | 2024-01-19 | 109.60 | 111.90 | 112.15 | 0.00 | - | 2 | 1,370 | 125.78% |
| AAPL240216C00080000 | 2023-11-09 11:19AM EST | 2024-02-16 | 104.71 | 111.95 | 112.70 | 0.00 | - | 1 | 9 | 107.67% |
| AAPL240315C00080000 | 2023-11-20 1:16PM EST | 2024-03-15 | 112.65 | 111.90 | 113.05 | 0.00 | - | 1 | 294 | 94.95% |
| AAPL240419C00080000 | 2023-11-22 11:16AM EST | 2024-04-19 | 113.53 | 112.55 | 113.50 | 0.00 | - | 1 | 33 | 89.38% |
| AAPL240621C00080000 | 2023-11-28 10:04AM EST | 2024-06-21 | 112.31 | 113.05 | 114.15 | 0.00 | - | 10 | 976 | 79.44% |
| AAPL240920C00080000 | 2023-11-22 1:13PM EST | 2024-09-20 | 114.97 | 113.60 | 115.00 | 0.00 | - | 1 | 174 | 70.58% |
| AAPL241220C00080000 | 2023-11-21 10:02AM EST | 2024-12-20 | 114.25 | 114.25 | 115.75 | 0.00 | - | 1 | 755 | 65.25% |
| AAPL250117C00080000 | 2023-11-29 3:30PM EST | 2025-01-17 | 113.20 | 114.60 | 115.95 | 0.00 | - | 64 | 480 | 64.27% |
| AAPL250620C00080000 | 2023-11-28 3:48PM EST | 2025-06-20 | 115.37 | 115.25 | 116.90 | 0.00 | - | 2 | 292 | 57.84% |
| AAPL251219C00080000 | 2023-11-22 11:16AM EST | 2025-12-19 | 118.87 | 116.00 | 118.75 | 0.00 | - | 1 | 149 | 54.21% |
| AAPL260116C00080000 | 2023-11-30 12:32PM EST | 2026-01-16 | 115.42 | 116.00 | 119.30 | 0.00 | - | 1 | 173 | 53.99% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00080000 | 2023-12-01 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,726 | 131.25% |
| AAPL231222P00080000 | 2023-11-22 2:52PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 140 | 109.38% |
| AAPL231229P00080000 | 2023-11-22 3:01PM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 130 | 93.75% |
| AAPL240119P00080000 | 2023-11-30 3:02PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 12,941 | 71.88% |
| AAPL240216P00080000 | 2023-11-28 10:43AM EST | 2024-02-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 95 | 63.28% |
| AAPL240315P00080000 | 2023-11-30 1:56PM EST | 2024-03-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 2,170 | 57.03% |
| AAPL240419P00080000 | 2023-11-30 10:39AM EST | 2024-04-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 221 | 52.34% |
| AAPL240621P00080000 | 2023-11-30 2:32PM EST | 2024-06-21 | 0.13 | 0.10 | 0.12 | 0.00 | - | 50 | 7,022 | 48.54% |
| AAPL240920P00080000 | 2023-11-22 10:30AM EST | 2024-09-20 | 0.18 | 0.17 | 0.22 | 0.00 | - | 3 | 856 | 43.65% |
| AAPL241220P00080000 | 2023-11-30 9:30AM EST | 2024-12-20 | 0.32 | 0.31 | 0.36 | 0.00 | - | 1 | 1,341 | 40.97% |
| AAPL250117P00080000 | 2023-11-29 1:08PM EST | 2025-01-17 | 0.38 | 0.36 | 0.40 | 0.00 | - | 2 | 2,049 | 40.21% |
| AAPL250620P00080000 | 2023-11-07 2:07PM EST | 2025-06-20 | 0.75 | 0.57 | 0.66 | 0.00 | - | 40 | 855 | 37.24% |
| AAPL250919P00080000 | 2023-11-30 12:35PM EST | 2025-09-19 | 0.75 | 0.67 | 0.80 | 0.00 | - | 1 | 85 | 35.77% |
| AAPL251219P00080000 | 2023-11-15 11:26AM EST | 2025-12-19 | 0.89 | 0.85 | 1.01 | 0.00 | - | 10 | 683 | 35.01% |
| AAPL260116P00080000 | 2023-11-30 3:17PM EST | 2026-01-16 | 1.02 | 0.89 | 1.06 | 0.00 | - | 3 | 68 | 34.69% |
© 2023 Yahoo. All rights reserved.