UK markets closed
NIKKEI 225
26,107.65 -315.82 (-1.20%) HANG SENG
21,586.66 -266.41 (-1.22%) CRUDE OIL
98.74 -0.76 (-0.76%) GOLD FUTURES
1,737.10 -26.80 (-1.52%) DOW
31,143.57 +175.75 (+0.57%) BTC-GBP
17,101.90 +94.53 (+0.56%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00030000 | 2022-06-27 1:14PM EDT | 30.00 | 112.45 | 113.15 | 113.55 | 0.00 | - | 55 | 73 | 0.00% |
| AAPL221216C00035000 | 2022-06-30 3:15PM EDT | 35.00 | 101.00 | 108.25 | 108.65 | 0.00 | - | - | 45 | 0.00% |
| AAPL221216C00040000 | 2022-07-01 9:42AM EDT | 40.00 | 97.05 | 103.30 | 103.70 | 0.00 | - | 10 | 14 | 0.00% |
| AAPL221216C00045000 | 2022-06-15 3:02PM EDT | 45.00 | 90.25 | 98.35 | 98.70 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL221216C00050000 | 2022-06-13 3:48PM EDT | 50.00 | 82.60 | 93.50 | 93.85 | 0.00 | - | 1 | 2 | 62.11% |
| AAPL221216C00060000 | 2022-06-23 9:30AM EDT | 60.00 | 77.40 | 83.60 | 83.95 | 0.00 | - | 3 | 4 | 58.59% |
| AAPL221216C00065000 | 2022-05-27 12:31PM EDT | 65.00 | 84.00 | 75.05 | 79.75 | 0.00 | - | 2 | 1 | 72.12% |
| AAPL221216C00075000 | 2022-06-15 11:14AM EDT | 75.00 | 60.40 | 69.10 | 69.45 | 0.00 | - | 1 | 4 | 53.13% |
| AAPL221216C00080000 | 2022-07-06 12:26PM EDT | 80.00 | 63.05 | 64.30 | 64.65 | +5.70 | +9.94% | 1 | 108 | 51.71% |
| AAPL221216C00085000 | 2022-06-21 12:01PM EDT | 85.00 | 53.03 | 59.50 | 59.85 | 0.00 | - | 245 | 246 | 51.61% |
| AAPL221216C00090000 | 2022-07-05 12:18PM EDT | 90.00 | 54.50 | 54.95 | 55.25 | +3.10 | +6.03% | 1 | 105 | 50.61% |
| AAPL221216C00095000 | 2022-07-06 1:15PM EDT | 95.00 | 49.65 | 50.30 | 50.65 | +4.61 | +10.24% | 4 | 38 | 48.89% |
| AAPL221216C00100000 | 2022-07-06 12:13PM EDT | 100.00 | 44.80 | 45.75 | 46.05 | +5.40 | +13.71% | 5 | 549 | 46.67% |
| AAPL221216C00105000 | 2022-06-29 10:33AM EDT | 105.00 | 38.80 | 41.30 | 41.60 | 0.00 | - | 23 | 85 | 44.92% |
| AAPL221216C00110000 | 2022-06-29 11:07AM EDT | 110.00 | 34.45 | 37.05 | 37.35 | 0.00 | - | 38 | 263 | 43.62% |
| AAPL221216C00115000 | 2022-07-06 9:40AM EDT | 115.00 | 31.67 | 32.90 | 33.15 | +4.42 | +16.22% | 4 | 61 | 41.94% |
| AAPL221216C00120000 | 2022-07-06 10:11AM EDT | 120.00 | 29.31 | 28.95 | 29.25 | +2.51 | +9.37% | 3 | 534 | 40.84% |
| AAPL221216C00125000 | 2022-07-06 2:54PM EDT | 125.00 | 25.53 | 25.20 | 25.40 | +3.53 | +16.05% | 16 | 338 | 39.28% |
| AAPL221216C00130000 | 2022-07-06 3:00PM EDT | 130.00 | 21.80 | 21.65 | 21.85 | +1.35 | +6.60% | 14 | 511 | 38.04% |
| AAPL221216C00135000 | 2022-07-06 2:54PM EDT | 135.00 | 18.68 | 18.35 | 18.55 | +2.94 | +18.68% | 23 | 735 | 36.88% |
| AAPL221216C00140000 | 2022-07-06 2:51PM EDT | 140.00 | 15.50 | 15.35 | 15.50 | +1.00 | +6.90% | 36 | 2,630 | 35.72% |
| AAPL221216C00145000 | 2022-07-06 2:58PM EDT | 145.00 | 12.92 | 12.60 | 12.75 | +1.10 | +9.31% | 74 | 6,171 | 34.64% |
| AAPL221216C00150000 | 2022-07-06 3:02PM EDT | 150.00 | 10.25 | 10.20 | 10.35 | +0.77 | +8.12% | 289 | 2,988 | 33.74% |
| AAPL221216C00155000 | 2022-07-06 2:34PM EDT | 155.00 | 8.25 | 8.10 | 8.20 | +0.70 | +9.27% | 40 | 1,743 | 32.73% |
| AAPL221216C00160000 | 2022-07-06 2:52PM EDT | 160.00 | 6.50 | 6.35 | 6.50 | +0.75 | +13.04% | 128 | 3,488 | 32.18% |
| AAPL221216C00165000 | 2022-07-06 2:52PM EDT | 165.00 | 5.05 | 4.85 | 4.95 | +0.65 | +14.77% | 185 | 2,309 | 31.28% |
| AAPL221216C00170000 | 2022-07-06 2:57PM EDT | 170.00 | 3.85 | 3.70 | 3.80 | +0.40 | +11.59% | 60 | 2,788 | 30.82% |
| AAPL221216C00175000 | 2022-07-06 12:52PM EDT | 175.00 | 2.74 | 2.82 | 2.88 | +0.14 | +5.38% | 14 | 4,492 | 30.42% |
| AAPL221216C00180000 | 2022-07-06 2:19PM EDT | 180.00 | 2.06 | 2.11 | 2.16 | +0.06 | +3.00% | 44 | 2,310 | 30.09% |
| AAPL221216C00185000 | 2022-07-06 2:29PM EDT | 185.00 | 1.64 | 1.58 | 1.63 | +0.14 | +9.33% | 28 | 1,530 | 29.93% |
| AAPL221216C00190000 | 2022-07-06 2:41PM EDT | 190.00 | 1.23 | 1.18 | 1.22 | +0.10 | +8.85% | 128 | 1,286 | 29.80% |
| AAPL221216C00195000 | 2022-07-06 12:57PM EDT | 195.00 | 0.89 | 0.89 | 0.92 | +0.03 | +3.49% | 66 | 633 | 29.79% |
| AAPL221216C00200000 | 2022-07-06 2:42PM EDT | 200.00 | 0.70 | 0.68 | 0.71 | +0.07 | +11.11% | 15 | 1,024 | 29.94% |
| AAPL221216C00205000 | 2022-07-06 12:26PM EDT | 205.00 | 0.54 | 0.52 | 0.54 | +0.05 | +10.20% | 5 | 3,930 | 30.03% |
| AAPL221216C00210000 | 2022-07-05 10:11AM EDT | 210.00 | 0.43 | 0.40 | 0.43 | 0.00 | - | 3 | 593 | 30.35% |
| AAPL221216C00215000 | 2022-07-06 10:14AM EDT | 215.00 | 0.36 | 0.31 | 0.34 | +0.04 | +12.50% | 5 | 1,957 | 30.62% |
| AAPL221216C00220000 | 2022-07-06 2:33PM EDT | 220.00 | 0.26 | 0.25 | 0.27 | 0.00 | - | 4 | 686 | 30.91% |
| AAPL221216C00225000 | 2022-06-30 12:04PM EDT | 225.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 7 | 378 | 31.28% |
| AAPL221216C00230000 | 2022-06-29 11:55AM EDT | 230.00 | 0.15 | 0.16 | 0.18 | 0.00 | - | 1 | 324 | 31.64% |
| AAPL221216C00235000 | 2022-07-05 3:13PM EDT | 235.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 12 | 289 | 32.03% |
| AAPL221216C00240000 | 2022-07-01 3:13PM EDT | 240.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 2 | 543 | 32.28% |
| AAPL221216C00245000 | 2022-07-05 3:59PM EDT | 245.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 611 | 32.62% |
| AAPL221216C00250000 | 2022-07-05 3:11PM EDT | 250.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 9 | 307 | 33.30% |
| AAPL221216C00255000 | 2022-06-30 1:38PM EDT | 255.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 3 | 63 | 33.89% |
| AAPL221216C00260000 | 2022-06-29 9:30AM EDT | 260.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 324 | 34.28% |
| AAPL221216C00265000 | 2022-06-27 10:19AM EDT | 265.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 162 | 35.25% |
| AAPL221216C00270000 | 2022-06-22 1:23PM EDT | 270.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 65 | 35.55% |
| AAPL221216C00275000 | 2022-06-24 12:54PM EDT | 275.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 156 | 60 | 35.74% |
| AAPL221216C00280000 | 2022-06-09 10:07AM EDT | 280.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 50 | 62 | 36.72% |
| AAPL221216C00285000 | 2022-06-24 1:18PM EDT | 285.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 327 | 36.72% |
| AAPL221216C00290000 | 2022-06-30 3:59PM EDT | 290.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 707 | 40.72% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00030000 | 2022-07-06 9:30AM EDT | 30.00 | 0.06 | 0.01 | 0.05 | +0.04 | +200.00% | 7 | 1,252 | 84.38% |
| AAPL221216P00035000 | 2022-07-05 10:38AM EDT | 35.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 1 | 1,144 | 80.27% |
| AAPL221216P00040000 | 2022-07-05 12:26PM EDT | 40.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 56 | 73.05% |
| AAPL221216P00045000 | 2022-07-06 1:36PM EDT | 45.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 10 | 2,169 | 69.53% |
| AAPL221216P00050000 | 2022-07-06 2:39PM EDT | 50.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 16 | 852 | 66.11% |
| AAPL221216P00055000 | 2022-07-05 1:50PM EDT | 55.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 3 | 719 | 62.99% |
| AAPL221216P00060000 | 2022-07-06 2:53PM EDT | 60.00 | 0.19 | 0.19 | 0.21 | -0.07 | -26.92% | 2 | 567 | 60.25% |
| AAPL221216P00065000 | 2022-07-06 10:15AM EDT | 65.00 | 0.29 | 0.26 | 0.28 | -0.08 | -21.62% | 1 | 908 | 57.67% |
| AAPL221216P00070000 | 2022-07-06 2:46PM EDT | 70.00 | 0.36 | 0.34 | 0.37 | -0.10 | -21.74% | 3 | 764 | 55.08% |
| AAPL221216P00075000 | 2022-07-06 2:26PM EDT | 75.00 | 0.50 | 0.47 | 0.49 | -0.09 | -15.25% | 2 | 400 | 53.00% |
| AAPL221216P00080000 | 2022-07-06 2:26PM EDT | 80.00 | 0.66 | 0.62 | 0.65 | -0.09 | -12.00% | 301 | 1,079 | 50.93% |
| AAPL221216P00085000 | 2022-07-06 12:46PM EDT | 85.00 | 0.93 | 0.82 | 0.85 | -0.01 | -1.06% | 8 | 465 | 49.19% |
| AAPL221216P00090000 | 2022-07-06 2:26PM EDT | 90.00 | 1.14 | 1.06 | 1.10 | -0.08 | -6.56% | 262 | 1,866 | 47.29% |
| AAPL221216P00095000 | 2022-07-06 3:04PM EDT | 95.00 | 1.42 | 1.40 | 1.43 | -0.19 | -11.80% | 204 | 1,009 | 45.59% |
| AAPL221216P00100000 | 2022-07-06 2:47PM EDT | 100.00 | 1.80 | 1.81 | 1.85 | -0.25 | -12.20% | 702 | 15,183 | 44.03% |
| AAPL221216P00105000 | 2022-07-06 2:11PM EDT | 105.00 | 2.45 | 2.31 | 2.35 | -0.16 | -6.13% | 60 | 1,600 | 42.40% |
| AAPL221216P00110000 | 2022-07-06 2:59PM EDT | 110.00 | 2.94 | 2.96 | 3.05 | -0.36 | -10.91% | 84 | 2,655 | 41.22% |
| AAPL221216P00115000 | 2022-07-06 2:59PM EDT | 115.00 | 3.74 | 3.70 | 3.80 | -0.46 | -10.95% | 262 | 3,679 | 39.64% |
| AAPL221216P00120000 | 2022-07-06 3:00PM EDT | 120.00 | 4.70 | 4.70 | 4.80 | -0.55 | -10.48% | 183 | 4,668 | 38.45% |
| AAPL221216P00125000 | 2022-07-06 3:01PM EDT | 125.00 | 5.95 | 5.90 | 6.00 | -0.55 | -8.46% | 76 | 2,595 | 37.29% |
| AAPL221216P00130000 | 2022-07-06 2:51PM EDT | 130.00 | 7.30 | 7.30 | 7.40 | -0.70 | -8.75% | 269 | 1,935 | 36.07% |
| AAPL221216P00135000 | 2022-07-06 2:26PM EDT | 135.00 | 9.50 | 8.85 | 9.00 | -0.30 | -3.06% | 293 | 5,400 | 34.76% |
| AAPL221216P00140000 | 2022-07-06 2:56PM EDT | 140.00 | 10.86 | 10.85 | 11.00 | -0.96 | -8.12% | 123 | 2,258 | 33.83% |
| AAPL221216P00145000 | 2022-07-06 2:40PM EDT | 145.00 | 13.35 | 13.15 | 13.25 | -1.05 | -7.29% | 26 | 2,436 | 32.79% |
| AAPL221216P00150000 | 2022-07-06 2:47PM EDT | 150.00 | 15.70 | 15.70 | 15.80 | -1.18 | -6.99% | 84 | 4,711 | 31.76% |
| AAPL221216P00155000 | 2022-07-05 11:36AM EDT | 155.00 | 19.35 | 18.60 | 18.80 | -2.70 | -12.24% | 4 | 535 | 31.10% |
| AAPL221216P00160000 | 2022-07-06 9:48AM EDT | 160.00 | 23.04 | 21.80 | 22.05 | -0.31 | -1.33% | 9 | 690 | 30.32% |
| AAPL221216P00165000 | 2022-07-05 9:54AM EDT | 165.00 | 25.85 | 25.35 | 25.60 | -4.00 | -13.40% | 21 | 234 | 29.57% |
| AAPL221216P00170000 | 2022-07-06 2:40PM EDT | 170.00 | 29.30 | 29.20 | 29.55 | -4.30 | -12.80% | 33 | 220 | 29.27% |
| AAPL221216P00175000 | 2022-07-06 11:07AM EDT | 175.00 | 35.02 | 33.35 | 33.65 | -2.16 | -5.81% | 15 | 253 | 28.73% |
| AAPL221216P00180000 | 2022-07-05 12:46PM EDT | 180.00 | 41.68 | 37.80 | 38.05 | 0.00 | - | 24 | 241 | 28.67% |
| AAPL221216P00185000 | 2022-07-05 11:03AM EDT | 185.00 | 46.90 | 42.30 | 42.65 | 0.00 | - | 2 | 64 | 28.97% |
| AAPL221216P00190000 | 2022-06-17 9:50AM EDT | 190.00 | 57.69 | 46.95 | 47.30 | 0.00 | - | 13 | 15 | 29.02% |
| AAPL221216P00195000 | 2022-06-15 9:57AM EDT | 195.00 | 60.85 | 51.85 | 52.20 | 0.00 | - | - | 6 | 30.30% |
| AAPL221216P00200000 | 2022-07-05 11:46AM EDT | 200.00 | 60.85 | 56.30 | 56.65 | 0.00 | - | 5 | 4 | 27.37% |
| AAPL221216P00205000 | 2022-07-06 10:07AM EDT | 205.00 | 61.70 | 61.65 | 62.00 | -1.85 | -2.91% | 1 | 10 | 32.37% |
| AAPL221216P00290000 | 2022-06-17 10:38AM EDT | 290.00 | 159.47 | 146.55 | 146.95 | 0.00 | - | 2 | 0 | 51.59% |
© 2022 Yahoo. All rights reserved.
