UK Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.28+4.06 (+3.75%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617C000287502020-09-25 2:57PM EDT28.7582.9082.8584.55+3.71+4.68%272164.38%
AAPL220617C000300002020-09-18 11:49AM EDT30.0077.9581.6583.350.00-12063.09%
AAPL220617C000312502020-09-18 2:31PM EDT31.2577.0080.4082.150.00-697761.84%
AAPL220617C000325002020-09-01 11:29AM EDT32.50100.0079.2580.950.00--60760.64%
AAPL220617C000337502020-09-02 9:58AM EDT33.7594.1878.0579.700.00--19258.90%
AAPL220617C000375002020-09-23 3:06PM EDT37.5069.7074.4575.450.00-142,51448.17%
AAPL220617C000387502020-09-15 1:04PM EDT38.7579.6773.2574.350.00-17148.76%
AAPL220617C000400002020-09-18 12:33PM EDT40.0067.2072.3073.550.00-11,59952.12%
AAPL220617C000412502020-09-08 12:29PM EDT41.2576.0071.1572.350.00-520251.17%
AAPL220617C000425002020-09-11 1:19PM EDT42.5068.5370.0071.150.00-858350.22%
AAPL220617C000450002020-09-22 9:41AM EDT45.0066.5067.7068.850.00-81,39849.17%
AAPL220617C000475002020-09-25 3:10PM EDT47.5065.5865.4066.55+2.83+4.51%263848.04%
AAPL220617C000487502020-09-22 1:32PM EDT48.7562.5064.2065.40+62.50--44047.44%
AAPL220617C000500002020-09-25 9:37AM EDT50.0060.0063.1564.30-0.50-0.83%53,84247.16%
AAPL220617C000550002020-09-25 3:57PM EDT55.0059.2058.7559.85+1.20+2.07%101,27245.39%
AAPL220617C000575002020-09-22 10:14AM EDT57.5056.2556.5057.650.00-42,79044.51%
AAPL220617C000600002020-09-25 2:25PM EDT60.0054.4054.4055.50+2.70+5.22%583,27743.78%
AAPL220617C000625002020-09-25 2:57PM EDT62.5052.1052.4053.40+0.46+0.89%20010,87043.16%
AAPL220617C000637502020-09-17 2:33PM EDT63.7547.6551.3552.350.00-41,91642.81%
AAPL220617C000650002020-09-25 11:14AM EDT65.0049.3250.3551.30+1.07+2.22%42,92242.44%
AAPL220617C000700002020-09-25 12:44PM EDT70.0045.2246.4547.40+1.32+3.01%16,56741.75%
AAPL220617C000725002020-09-24 3:21PM EDT72.5041.2044.6045.550.00-123,61641.53%
AAPL220617C000750002020-09-25 3:03PM EDT75.0042.6542.7543.70+1.71+4.18%3719,61041.18%
AAPL220617C000775002020-09-25 9:31AM EDT77.5038.5741.0041.90+2.94+8.25%13,67240.86%
AAPL220617C000800002020-09-25 3:09PM EDT80.0039.4039.3040.15+1.90+5.07%14,48840.56%
AAPL220617C000825002020-09-25 3:55PM EDT82.5037.8037.6538.50+5.55+17.21%57,07440.40%
AAPL220617C000850002020-09-24 3:49PM EDT85.0034.0036.0536.850.00-13,83240.13%
AAPL220617C000875002020-09-25 3:56PM EDT87.5034.7534.5035.15+1.50+4.51%54,26839.64%
AAPL220617C000900002020-09-25 12:44PM EDT90.0031.9033.0033.75+1.40+4.59%12,83739.73%
AAPL220617C000925002020-09-23 2:55PM EDT92.5028.7531.5532.300.00-14,12539.60%
AAPL220617C000950002020-09-25 3:58PM EDT95.0030.4930.2030.85+1.64+5.68%76,79239.37%
AAPL220617C000975002020-09-23 3:49PM EDT97.5026.1028.8529.550.00-55,82839.35%
AAPL220617C001000002020-09-25 3:50PM EDT100.0027.4627.6028.25+1.36+5.21%1412,37339.24%
AAPL220617C001025002020-09-23 2:40PM EDT102.5024.1526.3526.950.00-38,21439.04%
AAPL220617C001050002020-09-25 2:09PM EDT105.0025.0025.1525.75+1.35+5.71%253,36638.94%
AAPL220617C001062502020-09-23 9:46AM EDT106.2525.0524.6025.200.00-122038.96%
AAPL220617C001075002020-09-25 3:55PM EDT107.5024.3024.0524.60+2.90+13.55%7978838.86%
AAPL220617C001087502020-09-25 3:57PM EDT108.7523.5523.5024.05+1.40+6.32%1118138.83%
AAPL220617C001112502020-09-25 1:48PM EDT111.2521.9422.4522.95+0.89+4.23%15,64738.72%
AAPL220617C001125002020-09-24 12:09PM EDT112.5022.2221.9022.45+0.87+4.07%44,84238.73%
AAPL220617C001137502020-09-25 3:48PM EDT113.7521.4821.4021.85+2.16+11.18%132938.54%
AAPL220617C001150002020-09-25 3:59PM EDT115.0021.3020.9021.45+2.00+10.36%132,65138.68%
AAPL220617C001162502020-09-25 10:04AM EDT116.2519.5020.4520.95+0.60+3.17%122038.64%
AAPL220617C001175002020-09-25 11:11AM EDT117.5019.4519.9520.45+0.65+3.46%203,53938.57%
AAPL220617C001187502020-09-25 2:57PM EDT118.7519.5019.5020.00+0.50+2.63%728138.57%
AAPL220617C001200002020-09-25 3:48PM EDT120.0019.2519.0519.55+1.75+10.00%89,93938.56%
AAPL220617C001212502020-09-24 2:58PM EDT121.2517.2218.6019.000.00-28,40138.36%
AAPL220617C001225002020-09-25 11:37AM EDT122.5017.7018.1018.60+0.15+0.85%3274,16338.40%
AAPL220617C001250002020-09-25 12:43PM EDT125.0016.7517.3017.80+0.15+0.90%33,21938.44%
AAPL220617C001300002020-09-25 1:51PM EDT130.0015.6015.7516.25+0.28+1.83%71,95638.42%
AAPL220617C001350002020-09-25 2:27PM EDT135.0014.3914.3514.80+0.99+7.39%13,90938.34%
AAPL220617C001450002020-09-25 10:54AM EDT145.0011.5611.9512.40+0.06+0.52%11,38838.43%
AAPL220617C001500002020-09-25 3:58PM EDT150.0011.1510.9011.30+1.00+9.85%1004,00638.38%
AAPL220617C001600002020-09-25 2:34PM EDT160.009.129.159.55+0.37+4.23%775338.60%
AAPL220617C001650002020-09-25 3:25PM EDT165.008.608.358.75+0.70+8.86%111,00238.63%
AAPL220617C001700002020-09-25 1:43PM EDT170.007.557.708.10+0.13+1.75%91,47838.81%
AAPL220617C001750002020-09-25 11:33AM EDT175.006.977.107.50-0.03-0.43%431,10238.98%
AAPL220617C001800002020-09-25 3:06PM EDT180.006.556.556.95+0.10+1.55%1001,52239.14%
AAPL220617C001850002020-09-25 1:30PM EDT185.006.006.056.450.00-111,22139.30%
AAPL220617C001950002020-09-25 10:29AM EDT195.005.305.205.600.00-265539.67%
AAPL220617C002000002020-09-25 3:57PM EDT200.005.014.855.25+0.01+0.20%2121,20039.91%
AAPL220617C002100002020-08-06 2:36PM EDT210.00255.00292.00297.000.00-72340.00%
AAPL220617C002200002020-08-27 10:48AM EDT220.00291.00283.85288.000.00-400.00%
AAPL220617C002250002020-09-25 3:06PM EDT225.003.703.553.75+0.15+4.23%3438340.65%
AAPL220617C002300002020-08-28 1:45PM EDT230.00277.53274.95277.45+9.53+3.56%138960.00%
AAPL220617C002400002020-08-27 12:48PM EDT240.00271.00266.25270.500.00-18290.00%
AAPL220617C002500002020-09-25 3:59PM EDT250.003.002.903.00+0.05+1.69%2085,03042.21%
AAPL220617C002550002020-08-27 1:58PM EDT255.00257.80253.50258.000.00-55290.00%
AAPL220617C002600002020-08-26 12:37PM EDT260.00253.00249.30253.50-4.21-1.64%27680.00%
AAPL220617C002700002020-08-28 11:51AM EDT270.00246.07241.00245.50-2.94-1.18%11,1800.00%
AAPL220617C002800002020-08-28 11:04AM EDT280.00236.38232.90237.00-4.32-1.79%500.00%
AAPL220617C002900002020-08-28 9:30AM EDT290.00231.30224.90229.00+4.09+1.80%19500.00%
AAPL220617C003000002020-08-28 2:41PM EDT300.00220.00217.10221.50-2.00-0.90%115,0560.00%
AAPL220617C003100002020-08-26 11:00AM EDT310.00211.07209.45213.50-2.93-1.37%19550.00%
AAPL220617C003200002020-08-28 2:58PM EDT320.00204.68202.00206.00-0.55-0.27%81,1140.00%
AAPL220617C003300002020-08-28 3:42PM EDT330.00202.00194.70199.00+1.30+0.65%400.00%
AAPL220617C003600002020-08-28 2:09PM EDT360.00177.00174.50177.95-0.50-0.28%15400.00%
AAPL220617C003700002020-08-28 12:42PM EDT370.00170.65167.40171.30-3.35-1.93%31,0630.00%
AAPL220617C003800002020-08-27 1:26PM EDT380.00164.00161.05164.800.00-31,8450.00%
AAPL220617C003900002020-08-28 12:21PM EDT390.00158.75154.95158.55-0.50-0.31%11,4990.00%
AAPL220617C004000002020-08-28 3:21PM EDT400.00152.65148.90152.45+0.52+0.34%123,2470.00%
AAPL220617C004100002020-08-25 12:27PM EDT410.00148.00143.15146.60+7.00+4.96%82,0560.00%
AAPL220617C004150002020-08-20 3:03PM EDT415.00116.47140.30143.700.00-11,6480.00%
AAPL220617C004200002020-08-28 12:16PM EDT420.00141.01137.55140.90+0.01+0.01%18010.00%
AAPL220617C004250002020-08-26 3:07PM EDT425.00139.45134.85138.150.00-3420.00%
AAPL220617C004300002020-08-27 11:52AM EDT430.00138.39132.15135.400.00-100.00%
AAPL220617C004350002020-08-24 3:34PM EDT435.00132.84129.55132.750.00-5370.00%
AAPL220617C004450002020-08-25 12:32PM EDT445.00121.26124.45127.550.00-31,3760.00%
AAPL220617C004500002020-08-28 3:54PM EDT450.00123.75121.95125.00-2.05-1.63%141,2350.00%
AAPL220617C004600002020-08-28 1:59PM EDT460.00387.53382.00387.00+266.53+220.27%11810.00%
AAPL220617C004650002020-08-27 9:30AM EDT465.00121.95114.85117.650.00-1500.00%
AAPL220617C004700002020-08-28 10:36AM EDT470.00115.85112.55115.35+1.53+1.34%61,0240.00%
AAPL220617C004750002020-08-28 12:03PM EDT475.00114.07110.25113.05+0.47+0.41%1978455.47%
AAPL220617C004800002020-08-28 3:12PM EDT480.001,292.00377.00382.00+1,180.40+1,057.71%1950.00%
AAPL220617C004850002020-08-28 3:14PM EDT485.00109.90106.05108.75+0.58+0.53%2752,296349.56%
AAPL220617C004900002020-08-27 3:57PM EDT490.00108.37103.80106.45+2.00+1.88%1164326.87%
AAPL220617C005000002020-08-28 11:49AM EDT500.001,308.00372.00377.00+1,205.00+1,169.90%3190.00%
AAPL220617C005400002020-08-28 2:59PM EDT540.001,474.60362.50367.50+1,387.60+1,594.94%4490.00%
AAPL220617C005600002020-08-28 12:24PM EDT560.001,228.44357.50362.50+1,148.53+1,437.28%21170.00%
AAPL220617C005800002020-08-28 3:09PM EDT580.001,214.24352.50357.50+1,139.64+1,527.67%7900.00%
AAPL220617C006000002020-08-27 3:56PM EDT600.001,400.00348.00353.00+1,331.55+1,945.29%16350.00%
AAPL220617C006200002020-08-26 1:43PM EDT620.001,156.00343.00348.00+1,092.05+1,707.66%1170.00%
AAPL220617C006400002020-08-28 1:30PM EDT640.001,367.60338.50343.50+1,307.90+2,190.79%74160.00%
AAPL220617C006600002020-08-28 9:30AM EDT660.001,120.00333.50338.50+1,064.55+1,919.84%1500.00%
AAPL220617C006800002020-08-27 12:59PM EDT680.00333.83329.00334.00+283.63+565.00%301460.00%
AAPL220617C007000002020-08-28 3:12PM EDT700.001,125.00324.00329.00+1,079.20+2,356.33%127520.00%
AAPL220617C007200002020-08-28 12:29PM EDT720.001,106.80319.50324.50+1,063.55+2,459.08%13620.00%
AAPL220617C007400002020-08-28 1:46PM EDT740.00932.00315.00320.00+891.00+2,173.17%7780.00%
Putsfor17 June 2022
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more