UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.61 -0.03 (-0.04%) GOLD FUTURES
1,983.40 +0.60 (+0.03%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,742.81 -171.08 (-0.75%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-03-06 11:28AM EDT | 65.00 | 92.30 | 93.65 | 94.90 | 0.00 | - | 2 | 6 | 70.02% |
| AAPL231215C00070000 | 2023-03-01 10:31AM EDT | 70.00 | 79.70 | 88.90 | 90.20 | 0.00 | - | 7 | 127 | 67.04% |
| AAPL231215C00075000 | 2023-02-24 12:31PM EDT | 75.00 | 74.63 | 84.20 | 85.45 | 0.00 | - | 39 | 122 | 64.03% |
| AAPL231215C00080000 | 2023-03-15 12:27PM EDT | 80.00 | 73.30 | 79.55 | 80.75 | 0.00 | - | 3 | 52 | 61.33% |
| AAPL231215C00085000 | 2023-02-08 4:46PM EDT | 85.00 | 70.56 | 66.60 | 67.85 | 0.00 | - | 1 | 21 | 0.00% |
| AAPL231215C00090000 | 2023-03-14 1:41PM EDT | 90.00 | 65.40 | 70.25 | 71.50 | 0.00 | - | 5 | 560 | 56.15% |
| AAPL231215C00095000 | 2023-03-10 2:15PM EDT | 95.00 | 58.67 | 65.70 | 66.95 | 0.00 | - | 1 | 439 | 53.86% |
| AAPL231215C00100000 | 2023-03-16 2:05PM EDT | 100.00 | 59.70 | 61.45 | 62.40 | 0.00 | - | 1 | 701 | 52.07% |
| AAPL231215C00105000 | 2023-03-15 2:27PM EDT | 105.00 | 53.00 | 57.05 | 57.95 | 0.00 | - | 2 | 166 | 51.59% |
| AAPL231215C00110000 | 2023-03-14 1:41PM EDT | 110.00 | 48.30 | 52.65 | 53.45 | 0.00 | - | 5 | 184 | 49.01% |
| AAPL231215C00115000 | 2023-03-20 11:08AM EDT | 115.00 | 47.67 | 48.35 | 48.85 | +1.02 | +2.19% | 3 | 225 | 46.05% |
| AAPL231215C00120000 | 2023-03-20 3:11PM EDT | 120.00 | 44.50 | 44.35 | 45.90 | +6.50 | +17.11% | 2 | 157 | 47.60% |
| AAPL231215C00125000 | 2023-03-20 1:06PM EDT | 125.00 | 40.00 | 40.00 | 40.80 | +0.75 | +1.91% | 6 | 433 | 43.04% |
| AAPL231215C00130000 | 2023-03-20 3:16PM EDT | 130.00 | 36.53 | 36.25 | 36.75 | +1.33 | +3.78% | 36 | 820 | 41.13% |
| AAPL231215C00135000 | 2023-03-20 3:58PM EDT | 135.00 | 32.72 | 32.60 | 32.95 | +3.93 | +13.65% | 1 | 2,310 | 39.58% |
| AAPL231215C00140000 | 2023-03-20 10:27AM EDT | 140.00 | 27.45 | 28.95 | 29.35 | -0.45 | -1.61% | 27 | 6,224 | 38.20% |
| AAPL231215C00145000 | 2023-03-20 1:40PM EDT | 145.00 | 25.75 | 25.60 | 26.05 | +1.28 | +5.23% | 73 | 2,695 | 37.14% |
| AAPL231215C00150000 | 2023-03-20 3:36PM EDT | 150.00 | 22.54 | 22.25 | 22.70 | +1.14 | +5.33% | 45 | 8,074 | 35.66% |
| AAPL231215C00155000 | 2023-03-20 1:54PM EDT | 155.00 | 19.46 | 19.25 | 19.70 | +1.21 | +6.63% | 106 | 1,519 | 34.53% |
| AAPL231215C00160000 | 2023-03-20 3:59PM EDT | 160.00 | 16.75 | 16.45 | 16.90 | +1.18 | +7.58% | 835 | 7,448 | 33.41% |
| AAPL231215C00165000 | 2023-03-20 1:27PM EDT | 165.00 | 14.15 | 13.90 | 14.40 | +1.10 | +8.43% | 23 | 3,104 | 32.49% |
| AAPL231215C00170000 | 2023-03-20 3:50PM EDT | 170.00 | 12.00 | 11.75 | 12.00 | +1.09 | +9.99% | 46 | 4,556 | 31.35% |
| AAPL231215C00175000 | 2023-03-20 3:50PM EDT | 175.00 | 9.90 | 9.60 | 9.90 | +0.90 | +10.00% | 121 | 15,551 | 30.38% |
| AAPL231215C00180000 | 2023-03-20 3:50PM EDT | 180.00 | 8.10 | 7.90 | 8.10 | +0.60 | +8.00% | 372 | 4,780 | 29.56% |
| AAPL231215C00185000 | 2023-03-20 3:47PM EDT | 185.00 | 6.46 | 6.40 | 6.75 | +0.51 | +8.57% | 190 | 1,938 | 29.24% |
| AAPL231215C00190000 | 2023-03-20 3:20PM EDT | 190.00 | 5.18 | 5.05 | 5.25 | +0.43 | +9.05% | 222 | 5,289 | 28.17% |
| AAPL231215C00195000 | 2023-03-20 3:50PM EDT | 195.00 | 4.15 | 4.00 | 4.15 | +0.45 | +12.16% | 151 | 679 | 27.57% |
| AAPL231215C00200000 | 2023-03-20 3:50PM EDT | 200.00 | 3.30 | 3.10 | 3.30 | +0.41 | +14.19% | 38 | 11,301 | 27.17% |
| AAPL231215C00205000 | 2023-03-20 3:24PM EDT | 205.00 | 2.41 | 2.38 | 2.52 | +0.22 | +10.05% | 34 | 1,236 | 26.56% |
| AAPL231215C00210000 | 2023-03-20 3:38PM EDT | 210.00 | 1.90 | 1.75 | 1.96 | +0.16 | +9.20% | 22 | 4,514 | 26.22% |
| AAPL231215C00215000 | 2023-03-20 3:47PM EDT | 215.00 | 1.47 | 1.39 | 1.53 | +0.20 | +15.75% | 75 | 1,072 | 25.99% |
| AAPL231215C00220000 | 2023-03-20 3:47PM EDT | 220.00 | 1.12 | 1.05 | 1.18 | +0.08 | +7.69% | 7 | 1,224 | 25.75% |
| AAPL231215C00225000 | 2023-03-20 11:03AM EDT | 225.00 | 0.80 | 0.84 | 0.93 | +0.11 | +15.94% | 45 | 467 | 25.67% |
| AAPL231215C00230000 | 2023-03-10 4:41PM EDT | 230.00 | 0.52 | 0.63 | 0.73 | 0.00 | - | 2 | 496 | 25.61% |
| AAPL231215C00235000 | 2023-03-17 10:26AM EDT | 235.00 | 0.46 | 0.42 | 0.67 | 0.00 | - | 3 | 62 | 26.29% |
| AAPL231215C00240000 | 2023-03-10 1:10PM EDT | 240.00 | 0.25 | 0.31 | 0.51 | 0.00 | - | 1 | 68 | 26.07% |
| AAPL231215C00245000 | 2023-03-20 2:23PM EDT | 245.00 | 0.35 | 0.24 | 0.37 | +0.09 | +34.62% | 3 | 314 | 25.71% |
| AAPL231215C00250000 | 2023-03-16 10:48AM EDT | 250.00 | 0.24 | 0.17 | 0.41 | 0.00 | - | 6 | 145 | 27.08% |
| AAPL231215C00255000 | 2023-03-06 12:48PM EDT | 255.00 | 0.13 | 0.12 | 0.34 | 0.00 | - | 6 | 10 | 27.22% |
| AAPL231215C00260000 | 2023-03-17 3:20PM EDT | 260.00 | 0.16 | 0.07 | 0.22 | 0.00 | - | 1 | 504 | 26.42% |
| AAPL231215C00265000 | 2023-03-10 3:55PM EDT | 265.00 | 0.18 | 0.06 | 0.21 | 0.00 | - | 75 | 127 | 27.05% |
| AAPL231215C00270000 | 2023-03-17 3:20PM EDT | 270.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 1 | 180 | 28.22% |
| AAPL231215C00275000 | 2023-03-06 11:01AM EDT | 275.00 | 0.09 | 0.02 | 0.16 | 0.00 | - | 5 | 16 | 27.64% |
| AAPL231215C00280000 | 2023-03-10 3:41PM EDT | 280.00 | 0.12 | 0.01 | 0.16 | 0.00 | - | 1 | 61 | 28.42% |
| AAPL231215C00285000 | 2022-12-22 11:59AM EDT | 285.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | - | 1 | 31.67% |
| AAPL231215C00290000 | 2023-02-27 4:45PM EDT | 290.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 16 | 29.10% |
| AAPL231215C00295000 | 2023-03-20 11:17AM EDT | 295.00 | 0.06 | 0.03 | 0.11 | -0.06 | -50.00% | 8 | 239 | 29.20% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-03-17 9:30AM EDT | 65.00 | 0.39 | 0.22 | 0.39 | 0.00 | - | 24 | 521 | 51.71% |
| AAPL231215P00070000 | 2023-03-20 10:18AM EDT | 70.00 | 0.45 | 0.31 | 0.49 | +0.01 | +2.27% | 2 | 3,073 | 49.56% |
| AAPL231215P00075000 | 2023-03-17 9:40AM EDT | 75.00 | 0.36 | 0.42 | 0.61 | 0.00 | - | 1 | 1,076 | 47.53% |
| AAPL231215P00080000 | 2023-03-20 10:43AM EDT | 80.00 | 0.75 | 0.56 | 0.76 | +0.02 | +2.74% | 2 | 1,486 | 45.70% |
| AAPL231215P00085000 | 2023-03-20 10:59AM EDT | 85.00 | 0.90 | 0.72 | 0.93 | +0.02 | +2.27% | 1 | 819 | 43.84% |
| AAPL231215P00090000 | 2023-03-16 12:18PM EDT | 90.00 | 1.08 | 0.93 | 1.15 | 0.00 | - | 10 | 1,371 | 42.20% |
| AAPL231215P00095000 | 2023-03-17 11:39AM EDT | 95.00 | 1.46 | 1.18 | 1.42 | 0.00 | - | 1 | 2,006 | 40.67% |
| AAPL231215P00100000 | 2023-03-20 3:55PM EDT | 100.00 | 1.58 | 1.55 | 1.68 | -0.25 | -13.66% | 94 | 7,638 | 38.84% |
| AAPL231215P00105000 | 2023-03-20 11:37AM EDT | 105.00 | 2.00 | 1.91 | 2.06 | -0.30 | -13.04% | 203 | 1,541 | 37.45% |
| AAPL231215P00110000 | 2023-03-20 11:28AM EDT | 110.00 | 2.50 | 2.34 | 2.53 | -0.25 | -9.09% | 12 | 13,946 | 36.18% |
| AAPL231215P00115000 | 2023-03-20 1:02PM EDT | 115.00 | 3.05 | 2.90 | 3.10 | -0.17 | -5.28% | 26 | 3,569 | 34.99% |
| AAPL231215P00120000 | 2023-03-20 3:58PM EDT | 120.00 | 3.70 | 3.65 | 3.75 | -0.40 | -9.76% | 11 | 4,720 | 33.75% |
| AAPL231215P00125000 | 2023-03-20 3:10PM EDT | 125.00 | 4.48 | 4.40 | 4.55 | -0.47 | -9.49% | 4 | 4,759 | 32.63% |
| AAPL231215P00130000 | 2023-03-20 1:16PM EDT | 130.00 | 5.35 | 5.35 | 5.65 | -0.80 | -13.01% | 22 | 4,075 | 31.96% |
| AAPL231215P00135000 | 2023-03-20 3:25PM EDT | 135.00 | 6.55 | 6.40 | 6.70 | -0.35 | -5.07% | 27 | 3,035 | 30.75% |
| AAPL231215P00140000 | 2023-03-20 3:44PM EDT | 140.00 | 7.75 | 7.65 | 7.90 | -0.49 | -5.95% | 14 | 7,154 | 29.51% |
| AAPL231215P00145000 | 2023-03-20 3:27PM EDT | 145.00 | 9.27 | 9.10 | 9.35 | -0.93 | -9.12% | 17 | 5,290 | 28.43% |
| AAPL231215P00150000 | 2023-03-20 2:15PM EDT | 150.00 | 10.92 | 10.75 | 11.05 | -1.07 | -8.92% | 19 | 3,400 | 27.43% |
| AAPL231215P00155000 | 2023-03-20 3:11PM EDT | 155.00 | 12.85 | 12.65 | 12.90 | -1.10 | -7.89% | 145 | 1,476 | 26.27% |
| AAPL231215P00160000 | 2023-03-20 3:11PM EDT | 160.00 | 15.10 | 14.65 | 15.05 | -1.05 | -6.50% | 1,877 | 3,179 | 25.20% |
| AAPL231215P00165000 | 2023-03-20 12:49PM EDT | 165.00 | 17.70 | 17.05 | 17.50 | -0.45 | -2.48% | 10 | 241 | 24.17% |
| AAPL231215P00170000 | 2023-03-20 3:47PM EDT | 170.00 | 19.95 | 19.80 | 20.20 | -1.35 | -6.34% | 1 | 652 | 23.05% |
| AAPL231215P00175000 | 2023-03-20 2:57PM EDT | 175.00 | 22.90 | 22.75 | 23.20 | -0.85 | -3.58% | 1 | 774 | 21.91% |
| AAPL231215P00180000 | 2023-03-20 2:46PM EDT | 180.00 | 26.34 | 26.15 | 26.50 | -5.24 | -16.59% | 11 | 185 | 20.69% |
| AAPL231215P00185000 | 2023-03-06 3:04PM EDT | 185.00 | 31.70 | 29.75 | 30.10 | 0.00 | - | 8 | 159 | 19.36% |
| AAPL231215P00190000 | 2023-03-06 3:04PM EDT | 190.00 | 35.95 | 33.05 | 35.35 | 0.00 | - | 8 | 8 | 22.00% |
| AAPL231215P00195000 | 2023-03-15 9:43AM EDT | 195.00 | 43.57 | 37.50 | 39.40 | 0.00 | - | 1 | 1 | 20.93% |
| AAPL231215P00200000 | 2023-03-15 9:43AM EDT | 200.00 | 48.42 | 41.45 | 44.40 | 0.00 | - | 1 | 1 | 22.59% |
| AAPL231215P00205000 | 2023-03-20 11:00AM EDT | 205.00 | 48.82 | 46.35 | 49.25 | -7.95 | -14.00% | 1 | 0 | 23.62% |
| AAPL231215P00215000 | 2022-12-27 10:47AM EDT | 215.00 | 85.10 | 70.30 | 71.55 | 0.00 | - | - | 0 | 55.36% |
| AAPL231215P00220000 | 2023-02-09 10:57AM EDT | 220.00 | 66.67 | 70.85 | 72.05 | 0.00 | - | 15 | 0 | 49.06% |
| AAPL231215P00235000 | 2022-12-20 12:08PM EDT | 235.00 | 103.00 | 99.10 | 100.35 | 0.00 | - | - | 0 | 79.64% |
| AAPL231215P00285000 | 2023-01-30 10:31AM EDT | 285.00 | 139.56 | 136.20 | 140.45 | 0.00 | - | 1 | 0 | 70.21% |
| AAPL231215P00290000 | 2023-01-27 10:30AM EDT | 290.00 | 146.34 | 141.90 | 144.65 | 0.00 | - | 1 | 0 | 71.23% |
© 2023 Yahoo. All rights reserved.
