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
39,310.13 +539.03 (+1.39%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00090000 | 2023-11-28 11:19AM EST | 2023-12-15 | 100.75 | 101.25 | 101.60 | 0.00 | - | 7 | 800 | 171.09% |
| AAPL240119C00090000 | 2023-12-01 2:13PM EST | 2024-01-19 | 101.77 | 101.75 | 102.15 | -1.23 | -1.19% | 1 | 1,808 | 112.55% |
| AAPL240216C00090000 | 2023-11-24 9:34AM EST | 2024-02-16 | 101.80 | 101.65 | 102.60 | 0.00 | - | 1 | 9 | 93.48% |
| AAPL240315C00090000 | 2023-11-09 2:20PM EST | 2024-03-15 | 93.98 | 101.85 | 103.05 | 0.00 | - | 20 | 105 | 85.08% |
| AAPL240419C00090000 | 2023-11-07 10:44AM EST | 2024-04-19 | 92.23 | 101.80 | 103.50 | 0.00 | - | 1 | 4 | 76.05% |
| AAPL240621C00090000 | 2023-11-29 10:22AM EST | 2024-06-21 | 103.42 | 102.80 | 104.70 | 0.00 | - | 1 | 1,242 | 72.06% |
| AAPL240920C00090000 | 2023-11-10 12:54PM EST | 2024-09-20 | 99.20 | 103.35 | 105.70 | 0.00 | - | 1 | 125 | 64.16% |
| AAPL241220C00090000 | 2023-10-26 11:27AM EST | 2024-12-20 | 81.85 | 102.00 | 105.30 | 0.00 | - | 22 | 26 | 51.78% |
| AAPL250117C00090000 | 2023-12-01 2:13PM EST | 2025-01-17 | 105.75 | 105.55 | 106.25 | +5.55 | +5.54% | 1 | 646 | 59.74% |
| AAPL250620C00090000 | 2023-11-24 10:30AM EST | 2025-06-20 | 106.00 | 106.55 | 107.85 | 0.00 | - | 1 | 389 | 55.01% |
| AAPL251219C00090000 | 2023-11-10 12:32PM EST | 2025-12-19 | 103.78 | 107.00 | 110.65 | 0.00 | - | 113 | 257 | 51.89% |
| AAPL260116C00090000 | 2023-11-16 10:17AM EST | 2026-01-16 | 108.90 | 107.35 | 110.85 | 0.00 | - | 10 | 16 | 51.59% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00090000 | 2023-11-22 3:00PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 32 | 168.75% |
| AAPL231215P00090000 | 2023-12-01 11:40AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 4,154 | 118.75% |
| AAPL231222P00090000 | 2023-12-01 9:30AM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 50 | 103.13% |
| AAPL240119P00090000 | 2023-11-29 3:32PM EST | 2024-01-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 16,029 | 67.19% |
| AAPL240216P00090000 | 2023-11-24 12:35PM EST | 2024-02-16 | 0.03 | 0.01 | 0.07 | 0.00 | - | 4 | 433 | 60.94% |
| AAPL240315P00090000 | 2023-11-29 12:59PM EST | 2024-03-15 | 0.05 | 0.00 | 0.08 | 0.00 | - | 15 | 968 | 52.34% |
| AAPL240419P00090000 | 2023-11-29 10:15AM EST | 2024-04-19 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1 | 765 | 50.10% |
| AAPL240621P00090000 | 2023-11-27 3:11PM EST | 2024-06-21 | 0.18 | 0.14 | 0.19 | 0.00 | - | 6 | 2,883 | 45.12% |
| AAPL240719P00090000 | 2023-11-24 10:55AM EST | 2024-07-19 | 0.19 | 0.15 | 0.24 | 0.00 | - | 1 | 1 | 43.65% |
| AAPL240920P00090000 | 2023-11-22 2:06PM EST | 2024-09-20 | 0.30 | 0.27 | 0.34 | 0.00 | - | 6 | 325 | 40.72% |
| AAPL241220P00090000 | 2023-11-30 10:10AM EST | 2024-12-20 | 0.50 | 0.46 | 0.51 | 0.00 | - | 1 | 805 | 37.96% |
| AAPL250117P00090000 | 2023-11-30 9:43AM EST | 2025-01-17 | 0.57 | 0.55 | 0.58 | 0.00 | - | 33 | 30,420 | 37.45% |
| AAPL250620P00090000 | 2023-11-28 2:22PM EST | 2025-06-20 | 0.90 | 0.86 | 0.95 | 0.00 | - | 1 | 104 | 34.94% |
| AAPL250919P00090000 | 2023-11-29 12:31PM EST | 2025-09-19 | 1.08 | 1.02 | 1.13 | 0.00 | - | 1 | 8 | 33.55% |
| AAPL251219P00090000 | 2023-11-27 3:54PM EST | 2025-12-19 | 1.36 | 1.27 | 1.38 | 0.00 | - | 14 | 3,003 | 32.75% |
| AAPL260116P00090000 | 2023-11-29 1:05PM EST | 2026-01-16 | 1.45 | 1.32 | 1.56 | 0.00 | - | 2 | 202 | 33.01% |
© 2023 Yahoo. All rights reserved.