Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00095000 | 2023-12-01 3:58PM EST | 95.00 | 96.45 | 96.10 | 96.65 | +2.00 | +2.12% | 2 | 1 | 234.38% |
| AAPL231208C00100000 | 2023-12-01 2:45PM EST | 100.00 | 91.20 | 91.10 | 91.65 | +91.20 | - | 7 | 0 | 218.36% |
| AAPL231208C00125000 | 2023-12-01 2:46PM EST | 125.00 | 66.23 | 66.10 | 66.70 | +4.80 | +7.81% | 2 | 0 | 152.73% |
| AAPL231208C00130000 | 2023-12-01 2:49PM EST | 130.00 | 61.15 | 61.15 | 61.70 | +20.45 | +50.25% | 57 | 1 | 143.16% |
| AAPL231208C00135000 | 2023-11-30 12:13PM EST | 135.00 | 53.67 | 56.15 | 56.70 | 0.00 | - | 3 | 5 | 130.66% |
| AAPL231208C00140000 | 2023-12-01 2:22PM EST | 140.00 | 51.21 | 51.15 | 51.70 | +1.69 | +3.41% | 3 | 5 | 118.75% |
| AAPL231208C00145000 | 2023-12-01 1:51PM EST | 145.00 | 46.20 | 46.15 | 46.70 | +0.45 | +0.98% | 1 | 140 | 107.03% |
| AAPL231208C00150000 | 2023-12-01 3:30PM EST | 150.00 | 41.27 | 41.10 | 41.70 | +1.91 | +4.85% | 2 | 57 | 93.36% |
| AAPL231208C00155000 | 2023-12-01 12:19PM EST | 155.00 | 36.26 | 36.15 | 36.75 | +1.71 | +4.95% | 2 | 80 | 86.23% |
| AAPL231208C00157500 | 2023-11-30 11:34AM EST | 157.50 | 31.09 | 33.65 | 34.25 | +31.09 | - | - | 4 | 80.66% |
| AAPL231208C00160000 | 2023-12-01 12:01PM EST | 160.00 | 31.24 | 31.20 | 31.70 | +2.58 | +9.00% | 3 | 113 | 75.00% |
| AAPL231208C00162500 | 2023-12-01 3:52PM EST | 162.50 | 28.85 | 28.70 | 29.25 | +28.85 | - | 2 | 1 | 71.00% |
| AAPL231208C00165000 | 2023-12-01 3:10PM EST | 165.00 | 26.27 | 26.20 | 26.70 | +1.87 | +7.66% | 5 | 87 | 64.06% |
| AAPL231208C00167500 | 2023-12-01 10:28AM EST | 167.50 | 22.77 | 23.65 | 24.25 | +22.77 | - | 47 | 2 | 58.59% |
| AAPL231208C00170000 | 2023-12-01 3:57PM EST | 170.00 | 21.40 | 21.20 | 21.75 | +1.20 | +5.94% | 389 | 533 | 54.30% |
| AAPL231208C00172500 | 2023-12-01 3:25PM EST | 172.50 | 18.82 | 18.70 | 19.25 | +18.82 | - | 8 | 80 | 58.01% |
| AAPL231208C00175000 | 2023-12-01 3:59PM EST | 175.00 | 16.45 | 16.20 | 16.80 | +1.76 | +11.98% | 112 | 1,139 | 53.03% |
| AAPL231208C00177500 | 2023-12-01 3:44PM EST | 177.50 | 13.77 | 13.70 | 14.30 | +13.77 | - | 28 | 205 | 46.63% |
| AAPL231208C00180000 | 2023-12-01 3:56PM EST | 180.00 | 11.40 | 11.25 | 11.70 | +1.09 | +10.57% | 1,159 | 2,877 | 37.89% |
| AAPL231208C00182500 | 2023-12-01 3:57PM EST | 182.50 | 8.98 | 8.80 | 9.20 | +8.98 | - | 687 | 279 | 31.49% |
| AAPL231208C00185000 | 2023-12-01 3:59PM EST | 185.00 | 6.56 | 6.45 | 6.75 | +0.86 | +15.09% | 1,652 | 11,738 | 25.68% |
| AAPL231208C00187500 | 2023-12-01 3:58PM EST | 187.50 | 4.31 | 4.25 | 4.40 | +4.31 | - | 3,289 | 1,823 | 20.61% |
| AAPL231208C00190000 | 2023-12-01 3:59PM EST | 190.00 | 2.40 | 2.40 | 2.45 | +0.58 | +31.87% | 18,532 | 10,723 | 18.07% |
| AAPL231208C00192500 | 2023-12-01 3:59PM EST | 192.50 | 1.05 | 1.02 | 1.06 | +1.05 | - | 26,309 | 5,788 | 16.43% |
| AAPL231208C00195000 | 2023-12-01 3:59PM EST | 195.00 | 0.33 | 0.33 | 0.35 | +0.06 | +22.22% | 15,969 | 14,220 | 15.77% |
| AAPL231208C00197500 | 2023-12-01 3:59PM EST | 197.50 | 0.11 | 0.10 | 0.11 | +0.11 | - | 5,299 | 3,420 | 16.36% |
| AAPL231208C00200000 | 2023-12-01 3:59PM EST | 200.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 3,458 | 15,939 | 18.36% |
| AAPL231208C00202500 | 2023-12-01 3:40PM EST | 202.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 518 | 441 | 20.90% |
| AAPL231208C00205000 | 2023-12-01 3:40PM EST | 205.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 142 | 2,575 | 23.24% |
| AAPL231208C00207500 | 2023-12-01 3:38PM EST | 207.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 38 | 124 | 24.61% |
| AAPL231208C00210000 | 2023-12-01 3:10PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,024 | 28.13% |
| AAPL231208C00212500 | 2023-11-30 9:30AM EST | 212.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 6 | 31.25% |
| AAPL231208C00215000 | 2023-11-27 10:12AM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 277 | 34.38% |
| AAPL231208C00217500 | 2023-12-01 1:07PM EST | 217.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 4 | 0 | 36.72% |
| AAPL231208C00220000 | 2023-12-01 2:33PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 381 | 39.84% |
| AAPL231208C00225000 | 2023-11-20 2:31PM EST | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 238 | 45.31% |
| AAPL231208C00230000 | 2023-11-21 12:20PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 194 | 51.56% |
| AAPL231208C00235000 | 2023-11-16 9:51AM EST | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 150 | 53.13% |
| AAPL231208C00240000 | 2023-11-10 10:29AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 27 | 57.81% |
| AAPL231208C00265000 | 2023-11-30 3:28PM EST | 265.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 81.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00050000 | 2023-12-01 9:33AM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3 | 312.50% |
| AAPL231208P00080000 | 2023-11-29 3:57PM EST | 80.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 460 | 206.25% |
| AAPL231208P00085000 | 2023-11-27 11:12AM EST | 85.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 512 | 193.75% |
| AAPL231208P00090000 | 2023-11-22 3:00PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 32 | 181.25% |
| AAPL231208P00095000 | 2023-11-24 12:59PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 142 | 168.75% |
| AAPL231208P00100000 | 2023-11-29 3:57PM EST | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 189 | 156.25% |
| AAPL231208P00105000 | 2023-11-27 11:13AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 122 | 146.88% |
| AAPL231208P00110000 | 2023-11-30 3:59PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 586 | 137.50% |
| AAPL231208P00115000 | 2023-12-01 9:30AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 125.00% |
| AAPL231208P00120000 | 2023-11-28 9:39AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 257 | 115.63% |
| AAPL231208P00125000 | 2023-12-01 9:31AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 781 | 106.25% |
| AAPL231208P00130000 | 2023-12-01 12:07PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 3,626 | 96.88% |
| AAPL231208P00135000 | 2023-12-01 3:36PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,015 | 2,149 | 87.50% |
| AAPL231208P00140000 | 2023-11-30 2:07PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 997 | 78.13% |
| AAPL231208P00145000 | 2023-12-01 3:41PM EST | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 230 | 843 | 78.13% |
| AAPL231208P00149000 | 2023-12-01 3:32PM EST | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 335 | 68.75% |
| AAPL231208P00150000 | 2023-12-01 3:32PM EST | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,796 | 1,232 | 67.19% |
| AAPL231208P00152500 | 2023-12-01 3:05PM EST | 152.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 10 | 34 | 62.50% |
| AAPL231208P00155000 | 2023-12-01 3:56PM EST | 155.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 84 | 933 | 60.94% |
| AAPL231208P00157500 | 2023-12-01 3:52PM EST | 157.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 15 | 34 | 54.69% |
| AAPL231208P00160000 | 2023-12-01 3:28PM EST | 160.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 263 | 1,032 | 54.30% |
| AAPL231208P00162500 | 2023-12-01 12:22PM EST | 162.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | 3 | 23 | 52.34% |
| AAPL231208P00165000 | 2023-12-01 3:07PM EST | 165.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 217 | 2,869 | 45.70% |
| AAPL231208P00167500 | 2023-12-01 3:52PM EST | 167.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 129 | 75 | 43.75% |
| AAPL231208P00170000 | 2023-12-01 3:44PM EST | 170.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 159 | 2,832 | 39.45% |
| AAPL231208P00172500 | 2023-12-01 3:38PM EST | 172.50 | 0.03 | 0.01 | 0.04 | +0.03 | - | 181 | 73 | 36.33% |
| AAPL231208P00175000 | 2023-12-01 3:59PM EST | 175.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 474 | 4,241 | 31.84% |
| AAPL231208P00177500 | 2023-12-01 3:42PM EST | 177.50 | 0.04 | 0.03 | 0.04 | +0.04 | - | 308 | 1,265 | 27.54% |
| AAPL231208P00180000 | 2023-12-01 3:59PM EST | 180.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 4,056 | 15,081 | 24.51% |
| AAPL231208P00182500 | 2023-12-01 3:59PM EST | 182.50 | 0.08 | 0.08 | 0.09 | +0.08 | - | 2,669 | 1,930 | 21.29% |
| AAPL231208P00185000 | 2023-12-01 3:59PM EST | 185.00 | 0.18 | 0.15 | 0.18 | -0.19 | -51.35% | 13,267 | 12,373 | 18.95% |
| AAPL231208P00187500 | 2023-12-01 3:59PM EST | 187.50 | 0.40 | 0.39 | 0.40 | +0.40 | - | 15,092 | 7,313 | 16.85% |
| AAPL231208P00190000 | 2023-12-01 3:59PM EST | 190.00 | 1.00 | 0.96 | 1.00 | -0.61 | -37.89% | 22,743 | 11,830 | 15.81% |
| AAPL231208P00192500 | 2023-12-01 3:59PM EST | 192.50 | 2.23 | 2.10 | 2.16 | +2.23 | - | 6,659 | 1,954 | 14.71% |
| AAPL231208P00195000 | 2023-12-01 3:55PM EST | 195.00 | 4.05 | 3.90 | 4.10 | -1.15 | -22.12% | 515 | 1,661 | 15.63% |
| AAPL231208P00197500 | 2023-12-01 3:57PM EST | 197.50 | 6.35 | 6.00 | 6.55 | +6.35 | - | 124 | 6 | 20.90% |
| AAPL231208P00200000 | 2023-12-01 3:52PM EST | 200.00 | 8.90 | 8.60 | 9.05 | -1.95 | -17.97% | 26 | 16 | 26.47% |
| AAPL231208P00202500 | 2023-12-01 1:13PM EST | 202.50 | 11.25 | 11.00 | 11.55 | +11.25 | - | 10 | 0 | 31.74% |
| AAPL231208P00205000 | 2023-12-01 3:59PM EST | 205.00 | 13.85 | 13.50 | 14.05 | -1.80 | -11.50% | 174 | 8 | 36.77% |
| AAPL231208P00207500 | 2023-12-01 3:54PM EST | 207.50 | 16.60 | 16.00 | 16.55 | +16.60 | - | 1 | 1 | 41.60% |
| AAPL231208P00210000 | 2023-11-30 3:25PM EST | 210.00 | 21.25 | 18.50 | 19.05 | 0.00 | - | 9 | 9 | 46.24% |
| AAPL231208P00215000 | 2023-12-01 12:26PM EST | 215.00 | 23.75 | 23.50 | 24.05 | +0.50 | +2.15% | 1 | 0 | 55.08% |
| AAPL231208P00217500 | 2023-11-30 3:25PM EST | 217.50 | 28.75 | 26.10 | 26.55 | +28.75 | - | - | 6 | 59.38% |
| AAPL231208P00220000 | 2023-11-30 10:57AM EST | 220.00 | 31.40 | 28.55 | 29.05 | +31.40 | - | - | 0 | 63.48% |
| AAPL231208P00250000 | 2023-11-03 8:30AM EST | 250.00 | 75.00 | 58.55 | 59.05 | 0.00 | - | 1 | 0 | 82.03% |
© 2023 Yahoo. All rights reserved.