Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EST. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230120C00030000 | 2021-06-21 12:14PM EST | 30.00 | 101.99 | 103.75 | 104.25 | 0.00 | - | 8 | 1,121 | 0.00% |
| AAPL230120C00035000 | 2021-06-09 8:30AM EST | 35.00 | 92.05 | 99.05 | 99.40 | 0.00 | - | 1 | 617 | 0.00% |
| AAPL230120C00040000 | 2021-06-17 1:17PM EST | 40.00 | 92.00 | 93.95 | 94.30 | 0.00 | - | 2 | 1,570 | 0.00% |
| AAPL230120C00050000 | 2021-06-22 12:19PM EST | 50.00 | 84.30 | 84.20 | 84.55 | 0.00 | - | 4 | 2,449 | 0.00% |
| AAPL230120C00055000 | 2021-06-21 1:54PM EST | 55.00 | 77.58 | 79.40 | 79.75 | 0.00 | - | 4 | 702 | 0.00% |
| AAPL230120C00060000 | 2021-06-23 1:23PM EST | 60.00 | 74.55 | 74.60 | 74.95 | 0.00 | - | 2 | 936 | 0.00% |
| AAPL230120C00065000 | 2021-06-24 8:37AM EST | 65.00 | 70.35 | 69.85 | 70.20 | +0.65 | +0.93% | 1 | 1,222 | 0.00% |
| AAPL230120C00070000 | 2020-11-10 12:59PM EST | 70.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL230120C00075000 | 2021-06-23 2:28PM EST | 75.00 | 61.05 | 60.45 | 60.80 | +0.35 | +0.58% | 1 | 1,879 | 0.00% |
| AAPL230120C00080000 | 2021-06-24 8:38AM EST | 80.00 | 56.54 | 56.05 | 56.40 | +0.44 | +0.78% | 5 | 4,982 | 0.00% |
| AAPL230120C00085000 | 2021-06-23 12:06PM EST | 85.00 | 51.73 | 51.80 | 52.10 | 0.00 | - | 1 | 9,733 | 0.00% |
| AAPL230120C00090000 | 2021-06-23 1:08PM EST | 90.00 | 47.82 | 47.55 | 47.90 | +0.17 | +0.36% | 1 | 6,475 | 0.00% |
| AAPL230120C00095000 | 2021-06-23 11:31AM EST | 95.00 | 43.40 | 43.45 | 43.75 | 0.00 | - | 1 | 2,672 | 0.00% |
| AAPL230120C00100000 | 2021-06-24 9:29AM EST | 100.00 | 40.00 | 39.45 | 39.85 | +0.30 | +0.76% | 32 | 17,630 | 0.00% |
| AAPL230120C00105000 | 2021-06-23 2:03PM EST | 105.00 | 36.25 | 35.85 | 36.10 | +0.23 | +0.64% | 1 | 1,389 | 0.00% |
| AAPL230120C00110000 | 2021-06-23 12:26PM EST | 110.00 | 32.80 | 32.45 | 32.80 | +0.10 | +0.31% | 6 | 6,154 | 0.00% |
| AAPL230120C00115000 | 2021-06-24 10:19AM EST | 115.00 | 29.45 | 29.15 | 29.50 | -0.10 | -0.34% | 3 | 5,376 | 0.00% |
| AAPL230120C00120000 | 2021-06-24 10:10AM EST | 120.00 | 26.46 | 26.30 | 26.60 | +0.26 | +0.99% | 18 | 18,623 | 0.00% |
| AAPL230120C00125000 | 2020-11-10 3:19PM EST | 125.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| AAPL230120C00130000 | 2021-06-24 11:15AM EST | 130.00 | 21.10 | 21.05 | 21.20 | +0.20 | +0.96% | 31 | 17,357 | 0.00% |
| AAPL230120C00135000 | 2021-06-24 9:39AM EST | 135.00 | 18.75 | 18.60 | 18.90 | +0.03 | +0.16% | 133 | 9,819 | 0.00% |
| AAPL230120C00140000 | 2021-06-24 10:21AM EST | 140.00 | 16.70 | 16.65 | 16.85 | +0.05 | +0.30% | 315 | 14,180 | 0.00% |
| AAPL230120C00145000 | 2021-06-24 10:31AM EST | 145.00 | 14.90 | 14.70 | 15.00 | -0.04 | -0.27% | 14 | 8,267 | 0.00% |
| AAPL230120C00150000 | 2020-11-10 3:11PM EST | 150.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 0.00% |
| AAPL230120C00155000 | 2021-06-24 10:32AM EST | 155.00 | 11.75 | 11.65 | 11.90 | -0.10 | -0.84% | 13 | 6,681 | 0.00% |
| AAPL230120C00160000 | 2021-06-23 1:59PM EST | 160.00 | 10.55 | 10.30 | 10.60 | +0.15 | +1.44% | 2 | 7,487 | 0.00% |
| AAPL230120C00165000 | 2021-06-24 10:46AM EST | 165.00 | 9.35 | 9.20 | 9.40 | +0.06 | +0.65% | 2 | 7,577 | 8.32% |
| AAPL230120C00170000 | 2021-06-24 10:22AM EST | 170.00 | 8.25 | 8.15 | 8.35 | -0.05 | -0.60% | 1 | 8,078 | 10.87% |
| AAPL230120C00175000 | 2021-06-24 10:09AM EST | 175.00 | 7.39 | 7.30 | 7.55 | -0.01 | -0.14% | 2 | 5,040 | 12.88% |
| AAPL230120C00180000 | 2021-06-23 1:28PM EST | 180.00 | 6.75 | 6.45 | 6.70 | +0.12 | +1.81% | 11 | 15,352 | 14.30% |
| AAPL230120C00185000 | 2021-06-23 2:25PM EST | 185.00 | 5.90 | 5.75 | 5.95 | 0.00 | - | 5 | 3,972 | 15.49% |
| AAPL230120C00190000 | 2021-06-23 2:06PM EST | 190.00 | 5.34 | 5.20 | 5.45 | -0.01 | -0.19% | 2 | 12,512 | 16.77% |
| AAPL230120C00195000 | 2021-06-23 2:43PM EST | 195.00 | 4.84 | 4.60 | 4.75 | +0.08 | +1.68% | 5 | 2,402 | 17.49% |
| AAPL230120C00200000 | 2021-06-24 10:10AM EST | 200.00 | 4.30 | 4.20 | 4.35 | 0.00 | - | 124 | 35,498 | 18.50% |
| AAPL230120C00210000 | 2021-06-24 10:17AM EST | 210.00 | 3.55 | 3.40 | 3.60 | -0.04 | -1.11% | 11 | 3,983 | 20.14% |
| AAPL230120C00220000 | 2021-06-24 9:59AM EST | 220.00 | 2.95 | 2.90 | 3.00 | +0.01 | +0.34% | 76 | 21,551 | 21.55% |
| AAPL230120C00230000 | 2021-06-17 10:24AM EST | 230.00 | 2.48 | 2.40 | 2.52 | 0.00 | - | 2 | 1,356 | 22.79% |
| AAPL230120C00240000 | 2021-06-21 9:08AM EST | 240.00 | 2.12 | 2.01 | 2.21 | 0.00 | - | 6 | 312 | 24.12% |
| AAPL230120C00250000 | 2021-06-24 10:21AM EST | 250.00 | 1.85 | 1.80 | 1.92 | 0.00 | - | 21 | 11,234 | 25.23% |
| AAPL230120C00260000 | 2021-06-24 8:42AM EST | 260.00 | 1.65 | 1.59 | 1.70 | -0.05 | -2.94% | 5 | 2,498 | 26.33% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230120P00030000 | 2021-06-24 9:12AM EST | 30.00 | 0.22 | 0.20 | 0.25 | +0.01 | +4.76% | 12 | 2,255 | 73.24% |
| AAPL230120P00035000 | 2021-06-23 2:55PM EST | 35.00 | 0.31 | 0.28 | 0.34 | 0.00 | - | 44 | 876 | 69.92% |
| AAPL230120P00040000 | 2021-06-23 10:44AM EST | 40.00 | 0.42 | 0.38 | 0.43 | 0.00 | - | 48 | 6,680 | 66.75% |
| AAPL230120P00050000 | 2021-06-23 2:51PM EST | 50.00 | 0.68 | 0.65 | 0.70 | 0.00 | - | 34 | 1,663 | 61.79% |
| AAPL230120P00055000 | 2021-06-23 2:57PM EST | 55.00 | 0.86 | 0.82 | 0.87 | 0.00 | - | 10 | 692 | 59.60% |
| AAPL230120P00060000 | 2021-06-18 10:44AM EST | 60.00 | 1.10 | 1.03 | 1.09 | 0.00 | - | 2 | 1,600 | 57.76% |
| AAPL230120P00065000 | 2021-06-15 2:50PM EST | 65.00 | 1.30 | 1.29 | 1.35 | 0.00 | - | 1 | 1,886 | 56.15% |
| AAPL230120P00070000 | 2020-11-09 3:41PM EST | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AAPL230120P00075000 | 2021-06-23 12:32PM EST | 75.00 | 2.08 | 1.97 | 2.11 | 0.00 | - | 840 | 19,748 | 53.63% |
| AAPL230120P00080000 | 2021-06-23 11:42AM EST | 80.00 | 2.57 | 2.47 | 2.59 | 0.00 | - | 7 | 9,829 | 52.70% |
| AAPL230120P00085000 | 2021-06-24 10:11AM EST | 85.00 | 3.11 | 3.00 | 3.20 | -0.04 | -1.27% | 330 | 8,729 | 51.84% |
| AAPL230120P00090000 | 2021-06-24 9:36AM EST | 90.00 | 3.84 | 3.80 | 3.95 | -0.07 | -1.79% | 9 | 14,665 | 51.50% |
| AAPL230120P00095000 | 2021-06-24 9:36AM EST | 95.00 | 4.70 | 4.70 | 4.85 | -0.12 | -2.49% | 8 | 10,602 | 51.22% |
| AAPL230120P00100000 | 2020-11-10 3:21PM EST | 100.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAPL230120P00105000 | 2020-11-09 1:23PM EST | 105.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| AAPL230120P00110000 | 2021-06-24 11:19AM EST | 110.00 | 8.55 | 8.45 | 8.65 | -0.15 | -1.72% | 233 | 32,081 | 51.26% |
| AAPL230120P00115000 | 2020-11-10 3:56PM EST | 115.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| AAPL230120P00120000 | 2021-06-24 10:28AM EST | 120.00 | 12.30 | 12.20 | 12.35 | -0.10 | -0.81% | 8 | 18,623 | 52.32% |
| AAPL230120P00125000 | 2021-06-24 11:16AM EST | 125.00 | 14.35 | 14.40 | 14.60 | -0.20 | -1.37% | 3 | 8,249 | 53.03% |
| AAPL230120P00130000 | 2021-06-24 9:20AM EST | 130.00 | 16.85 | 16.80 | 17.00 | -0.15 | -0.88% | 232 | 14,544 | 53.74% |
| AAPL230120P00135000 | 2021-06-24 10:14AM EST | 135.00 | 19.55 | 19.45 | 19.75 | -0.23 | -1.16% | 422 | 17,614 | 54.67% |
| AAPL230120P00140000 | 2021-06-24 10:05AM EST | 140.00 | 22.52 | 22.35 | 22.60 | -0.18 | -0.79% | 73 | 4,828 | 55.60% |
| AAPL230120P00145000 | 2021-06-24 8:30AM EST | 145.00 | 25.49 | 25.45 | 25.80 | -0.56 | -2.15% | 1 | 4,536 | 56.72% |
| AAPL230120P00150000 | 2020-11-10 2:38PM EST | 150.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AAPL230120P00155000 | 2021-06-24 9:20AM EST | 155.00 | 32.20 | 32.25 | 32.50 | -0.75 | -2.28% | 63 | 2,063 | 58.92% |
| AAPL230120P00160000 | 2020-10-20 12:57PM EST | 160.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL230120P00165000 | 2021-06-22 2:38PM EST | 165.00 | 40.08 | 39.65 | 39.95 | 0.00 | - | 2 | 209 | 61.32% |
| AAPL230120P00170000 | 2020-11-04 10:20AM EST | 170.00 | 63.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| AAPL230120P00175000 | 2020-11-10 12:52PM EST | 175.00 | 66.32 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AAPL230120P00180000 | 2021-06-23 10:04AM EST | 180.00 | 52.60 | 51.85 | 52.20 | 0.00 | - | 30 | 1,002 | 65.25% |
| AAPL230120P00185000 | 2021-06-21 10:15AM EST | 185.00 | 58.65 | 56.10 | 56.40 | 0.00 | - | 243 | 632 | 66.50% |
| AAPL230120P00190000 | 2021-06-23 2:05PM EST | 190.00 | 60.75 | 60.50 | 60.75 | 0.00 | - | 40 | 449 | 67.84% |
| AAPL230120P00195000 | 2021-06-03 8:47AM EST | 195.00 | 74.25 | 65.05 | 65.30 | 0.00 | - | 1 | 678 | 69.32% |
| AAPL230120P00200000 | 2021-06-18 2:49PM EST | 200.00 | 72.65 | 69.60 | 69.95 | 0.00 | - | 6 | 685 | 70.77% |
| AAPL230120P00210000 | 2021-06-03 9:56AM EST | 210.00 | 82.20 | 78.85 | 79.20 | 0.00 | - | 1 | 35 | 73.48% |
| AAPL230120P00220000 | 2021-04-30 2:22PM EST | 220.00 | 91.25 | 94.00 | 99.00 | 0.00 | - | 14 | 480 | 87.38% |
| AAPL230120P00250000 | 2021-05-27 11:31AM EST | 250.00 | 118.41 | 116.90 | 117.25 | 0.00 | - | 1 | 35 | 83.07% |
| AAPL230120P00260000 | 2021-06-02 10:25AM EST | 260.00 | 135.55 | 126.90 | 127.25 | 0.00 | - | 3 | 27 | 85.65% |
© 2021 Yahoo. All rights reserved.
