UK markets closed
NIKKEI 225
32,791.80 +483.94 (+1.50%) HANG SENG
16,201.49 -132.88 (-0.81%) CRUDE OIL
71.04 -0.19 (-0.27%) GOLD FUTURES
1,997.10 -17.40 (-0.86%) DOW
36,317.84 +69.97 (+0.19%) Bitcoin GBP
33,192.32 -1,718.42 (-4.92%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EST. Market open.
Strike:170.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00170000 | 2023-12-11 11:58AM EST | 2023-12-15 | 22.13 | 22.00 | 22.15 | -3.87 | -14.88% | 340 | 30,222 | 40.63% |
| AAPL231222C00170000 | 2023-12-11 10:15AM EST | 2023-12-22 | 22.60 | 22.30 | 22.45 | -3.61 | -13.77% | 27 | 375 | 41.99% |
| AAPL231229C00170000 | 2023-12-11 11:47AM EST | 2023-12-29 | 22.52 | 22.55 | 22.80 | -2.13 | -8.64% | 39 | 295 | 39.65% |
| AAPL240105C00170000 | 2023-12-11 9:57AM EST | 2024-01-05 | 23.50 | 22.70 | 23.00 | -2.67 | -10.20% | 5 | 139 | 36.33% |
| AAPL240112C00170000 | 2023-12-11 9:40AM EST | 2024-01-12 | 24.25 | 23.00 | 23.25 | -1.32 | -5.16% | 1 | 14 | 34.67% |
| AAPL240119C00170000 | 2023-12-11 12:01PM EST | 2024-01-19 | 23.35 | 23.25 | 23.45 | -3.80 | -14.00% | 203 | 58,231 | 33.09% |
| AAPL240216C00170000 | 2023-12-11 10:16AM EST | 2024-02-16 | 24.95 | 24.60 | 24.80 | -3.20 | -11.37% | 30 | 8,885 | 32.45% |
| AAPL240315C00170000 | 2023-12-11 11:45AM EST | 2024-03-15 | 25.78 | 25.85 | 26.00 | -3.67 | -12.46% | 22 | 5,786 | 31.82% |
| AAPL240419C00170000 | 2023-12-11 10:50AM EST | 2024-04-19 | 27.90 | 27.45 | 27.65 | -3.10 | -10.00% | 12 | 2,043 | 32.11% |
| AAPL240621C00170000 | 2023-12-11 11:44AM EST | 2024-06-21 | 30.46 | 30.35 | 30.55 | -3.29 | -9.75% | 171 | 10,437 | 32.90% |
| AAPL240719C00170000 | 2023-12-04 10:21AM EST | 2024-07-19 | 29.45 | 31.45 | 31.70 | 0.00 | - | 5 | 41 | 33.08% |
| AAPL240920C00170000 | 2023-12-11 11:07AM EST | 2024-09-20 | 33.82 | 33.85 | 34.00 | -2.43 | -6.70% | 15 | 4,846 | 33.22% |
| AAPL241220C00170000 | 2023-12-11 11:29AM EST | 2024-12-20 | 37.30 | 37.40 | 37.50 | -3.33 | -8.20% | 122 | 2,000 | 34.13% |
| AAPL250117C00170000 | 2023-12-11 10:48AM EST | 2025-01-17 | 38.45 | 38.45 | 38.55 | -3.03 | -7.30% | 13 | 9,706 | 34.42% |
| AAPL250620C00170000 | 2023-12-08 3:38PM EST | 2025-06-20 | 43.20 | 42.90 | 43.20 | -2.92 | -6.33% | 1 | 1,887 | 34.87% |
| AAPL250919C00170000 | 2023-12-05 1:46PM EST | 2025-09-19 | 46.55 | 45.30 | 45.70 | 0.00 | - | 5 | 33 | 35.10% |
| AAPL251219C00170000 | 2023-12-11 11:52AM EST | 2025-12-19 | 47.70 | 47.60 | 48.00 | -3.12 | -6.14% | 15 | 0 | 35.25% |
| AAPL260116C00170000 | 2023-12-11 10:09AM EST | 2026-01-16 | 48.35 | 48.20 | 48.60 | -2.93 | -5.71% | 19 | 731 | 35.21% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00170000 | 2023-12-11 11:46AM EST | 2023-12-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,209 | 60,785 | 44.53% |
| AAPL231222P00170000 | 2023-12-11 11:56AM EST | 2023-12-22 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 25 | 5,628 | 31.54% |
| AAPL231229P00170000 | 2023-12-11 11:49AM EST | 2023-12-29 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 240 | 3,392 | 27.54% |
| AAPL240105P00170000 | 2023-12-11 11:09AM EST | 2024-01-05 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 74 | 631 | 25.05% |
| AAPL240112P00170000 | 2023-12-11 10:50AM EST | 2024-01-12 | 0.20 | 0.21 | 0.22 | 0.00 | - | 10 | 543 | 23.58% |
| AAPL240119P00170000 | 2023-12-11 11:59AM EST | 2024-01-19 | 0.30 | 0.29 | 0.30 | +0.06 | +25.00% | 569 | 87,184 | 22.78% |
| AAPL240126P00170000 | 2023-12-11 11:39AM EST | 2024-01-26 | 0.40 | 0.38 | 0.41 | 0.00 | - | 18 | 20 | 22.49% |
| AAPL240216P00170000 | 2023-12-11 11:37AM EST | 2024-02-16 | 1.11 | 1.09 | 1.11 | +0.23 | +26.14% | 430 | 21,663 | 24.13% |
| AAPL240315P00170000 | 2023-12-11 11:58AM EST | 2024-03-15 | 1.69 | 1.68 | 1.70 | +0.31 | +22.46% | 357 | 19,216 | 23.23% |
| AAPL240419P00170000 | 2023-12-11 11:22AM EST | 2024-04-19 | 2.53 | 2.44 | 2.47 | +0.45 | +21.63% | 16 | 7,738 | 22.72% |
| AAPL240621P00170000 | 2023-12-11 10:56AM EST | 2024-06-21 | 4.12 | 4.05 | 4.10 | +0.60 | +17.05% | 46 | 32,436 | 22.99% |
| AAPL240719P00170000 | 2023-12-11 10:36AM EST | 2024-07-19 | 4.46 | 4.45 | 4.55 | +0.36 | +8.78% | 107 | 519 | 22.53% |
| AAPL240920P00170000 | 2023-12-11 10:09AM EST | 2024-09-20 | 5.68 | 5.75 | 5.85 | +0.53 | +10.29% | 11 | 11,795 | 22.43% |
| AAPL241220P00170000 | 2023-12-11 9:46AM EST | 2024-12-20 | 7.70 | 7.50 | 7.65 | +0.70 | +10.00% | 17 | 3,190 | 22.45% |
| AAPL250117P00170000 | 2023-12-11 11:09AM EST | 2025-01-17 | 8.10 | 8.00 | 8.15 | +0.65 | +8.72% | 304 | 24,805 | 22.42% |
| AAPL250620P00170000 | 2023-12-11 11:09AM EST | 2025-06-20 | 10.30 | 10.15 | 10.40 | +0.59 | +6.08% | 2 | 3,678 | 21.94% |
| AAPL250919P00170000 | 2023-12-08 3:58PM EST | 2025-09-19 | 10.60 | 11.20 | 11.55 | 0.00 | - | 20 | 287 | 21.68% |
| AAPL251219P00170000 | 2023-12-08 10:49AM EST | 2025-12-19 | 12.00 | 12.30 | 12.60 | 0.00 | - | 2 | 1,810 | 21.43% |
| AAPL260116P00170000 | 2023-12-11 10:21AM EST | 2026-01-16 | 12.60 | 12.50 | 12.85 | +0.65 | +5.44% | 2 | 949 | 21.30% |
© 2023 Yahoo. All rights reserved.