Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230120C00030000 | 2022-01-05 4:07PM EDT | 30.00 | 145.65 | 142.50 | 147.50 | -6.85 | -4.49% | 538 | 305 | 0.00% |
| AAPL230120C00035000 | 2022-01-05 1:06PM EDT | 35.00 | 144.24 | 137.50 | 142.50 | +28.38 | +24.50% | 27 | 152 | 0.00% |
| AAPL230120C00040000 | 2022-01-05 4:00PM EDT | 40.00 | 136.52 | 132.50 | 137.50 | -5.33 | -3.76% | 366 | 648 | 513.77% |
| AAPL230120C00050000 | 2022-01-05 4:12PM EDT | 50.00 | 126.06 | 122.50 | 127.50 | -5.94 | -4.50% | 8 | 2,093 | 363.11% |
| AAPL230120C00055000 | 2022-01-05 4:05PM EDT | 55.00 | 121.05 | 117.50 | 122.50 | -5.98 | -4.71% | 5 | 1,145 | 323.85% |
| AAPL230120C00060000 | 2022-01-03 4:38PM EDT | 60.00 | 122.08 | 112.50 | 117.50 | 0.00 | - | 6 | 1,767 | 293.27% |
| AAPL230120C00065000 | 2022-01-05 4:06PM EDT | 65.00 | 111.40 | 108.00 | 113.00 | -1.92 | -1.69% | 2 | 1,423 | 271.34% |
| AAPL230120C00070000 | 2022-01-05 12:51PM EDT | 70.00 | 109.35 | 103.00 | 108.00 | -0.85 | -0.77% | 3 | 2,361 | 249.70% |
| AAPL230120C00075000 | 2022-01-04 2:41PM EDT | 75.00 | 105.10 | 98.50 | 103.00 | 0.00 | - | 4 | 2,636 | 232.17% |
| AAPL230120C00080000 | 2022-01-05 1:55PM EDT | 80.00 | 99.65 | 93.50 | 98.50 | -0.82 | -0.82% | 2 | 4,342 | 216.60% |
| AAPL230120C00085000 | 2022-01-04 4:46PM EDT | 85.00 | 96.33 | 88.50 | 93.50 | 0.00 | - | 6 | 9,781 | 201.48% |
| AAPL230120C00090000 | 2022-01-05 2:05PM EDT | 90.00 | 89.70 | 84.00 | 89.00 | -1.91 | -2.08% | 20 | 6,008 | 189.76% |
| AAPL230120C00095000 | 2022-01-05 4:27PM EDT | 95.00 | 83.50 | 79.50 | 84.50 | -5.00 | -5.65% | 5 | 2,193 | 178.93% |
| AAPL230120C00100000 | 2022-01-05 4:59PM EDT | 100.00 | 77.35 | 75.00 | 79.50 | -4.85 | -5.90% | 145 | 17,505 | 167.93% |
| AAPL230120C00105000 | 2022-01-05 4:23PM EDT | 105.00 | 74.00 | 70.00 | 75.00 | -2.95 | -3.83% | 68 | 2,508 | 157.64% |
| AAPL230120C00110000 | 2022-01-05 4:26PM EDT | 110.00 | 69.65 | 65.50 | 70.50 | -3.50 | -4.78% | 7 | 7,841 | 148.75% |
| AAPL230120C00115000 | 2022-01-05 4:27PM EDT | 115.00 | 65.12 | 61.50 | 66.00 | -3.53 | -5.14% | 12 | 9,130 | 141.06% |
| AAPL230120C00120000 | 2022-01-05 4:54PM EDT | 120.00 | 60.40 | 59.50 | 62.50 | -3.60 | -5.62% | 185 | 20,953 | 138.15% |
| AAPL230120C00125000 | 2022-01-05 4:59PM EDT | 125.00 | 55.44 | 52.50 | 57.50 | -4.61 | -7.68% | 2,321 | 23,738 | 125.82% |
| AAPL230120C00130000 | 2022-01-05 4:58PM EDT | 130.00 | 51.55 | 48.50 | 53.50 | -3.80 | -6.87% | 2,737 | 21,934 | 119.60% |
| AAPL230120C00135000 | 2022-01-05 4:39PM EDT | 135.00 | 48.80 | 44.50 | 49.50 | -2.08 | -4.09% | 1,121 | 9,229 | 113.50% |
| AAPL230120C00140000 | 2022-01-05 4:55PM EDT | 140.00 | 44.03 | 41.00 | 45.00 | -3.12 | -6.62% | 330 | 17,760 | 107.48% |
| AAPL230120C00145000 | 2022-01-05 4:44PM EDT | 145.00 | 40.97 | 39.50 | 42.00 | -2.37 | -5.47% | 195 | 13,139 | 105.97% |
| AAPL230120C00150000 | 2022-01-05 4:59PM EDT | 150.00 | 36.60 | 33.50 | 38.50 | -3.55 | -8.84% | 329 | 30,770 | 98.04% |
| AAPL230120C00155000 | 2022-01-05 4:54PM EDT | 155.00 | 33.50 | 32.50 | 34.35 | -2.79 | -7.69% | 203 | 15,521 | 95.53% |
| AAPL230120C00160000 | 2022-01-05 4:59PM EDT | 160.00 | 30.10 | 27.00 | 31.25 | -3.00 | -9.06% | 152 | 16,061 | 88.67% |
| AAPL230120C00165000 | 2022-01-05 4:58PM EDT | 165.00 | 27.20 | 25.70 | 27.30 | -2.66 | -8.91% | 58 | 15,429 | 85.77% |
| AAPL230120C00170000 | 2022-01-05 4:58PM EDT | 170.00 | 24.60 | 23.25 | 26.50 | -2.38 | -8.82% | 1,182 | 18,864 | 85.10% |
| AAPL230120C00175000 | 2022-01-05 4:58PM EDT | 175.00 | 22.00 | 21.50 | 22.95 | -2.45 | -10.02% | 255 | 12,012 | 81.78% |
| AAPL230120C00180000 | 2022-01-05 4:59PM EDT | 180.00 | 19.60 | 19.00 | 21.55 | -2.20 | -10.09% | 634 | 27,095 | 79.96% |
| AAPL230120C00185000 | 2022-01-05 4:59PM EDT | 185.00 | 17.50 | 17.05 | 20.00 | -2.00 | -10.26% | 692 | 9,302 | 78.42% |
| AAPL230120C00190000 | 2022-01-05 4:56PM EDT | 190.00 | 15.70 | 15.30 | 18.00 | -1.74 | -9.98% | 205 | 18,686 | 76.38% |
| AAPL230120C00195000 | 2022-01-05 4:57PM EDT | 195.00 | 14.00 | 13.55 | 17.00 | -1.54 | -9.91% | 91 | 9,274 | 75.37% |
| AAPL230120C00200000 | 2022-01-05 4:59PM EDT | 200.00 | 12.30 | 12.25 | 12.75 | -1.50 | -10.87% | 1,683 | 53,113 | 70.51% |
| AAPL230120C00210000 | 2022-01-05 4:56PM EDT | 210.00 | 9.76 | 9.00 | 11.90 | -1.14 | -10.46% | 212 | 12,379 | 69.22% |
| AAPL230120C00220000 | 2022-01-05 4:56PM EDT | 220.00 | 7.50 | 7.35 | 9.00 | -0.85 | -10.18% | 448 | 34,948 | 66.47% |
| AAPL230120C00230000 | 2022-01-05 4:59PM EDT | 230.00 | 5.95 | 4.00 | 7.50 | -0.60 | -9.16% | 148 | 7,367 | 62.08% |
| AAPL230120C00240000 | 2022-01-05 4:59PM EDT | 240.00 | 4.60 | 4.20 | 5.50 | -0.45 | -8.91% | 42 | 3,853 | 61.94% |
| AAPL230120C00250000 | 2022-01-05 4:59PM EDT | 250.00 | 3.60 | 3.55 | 3.80 | -0.40 | -10.00% | 465 | 23,244 | 60.05% |
| AAPL230120C00260000 | 2022-01-05 4:59PM EDT | 260.00 | 2.87 | 2.80 | 3.00 | -0.23 | -7.42% | 265 | 22,909 | 59.07% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230120P00030000 | 2022-01-04 3:50PM EDT | 30.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 12 | 3,054 | 80.47% |
| AAPL230120P00035000 | 2022-01-05 10:30AM EDT | 35.00 | 0.06 | 0.00 | 0.25 | -0.04 | -40.00% | 1 | 1,022 | 78.52% |
| AAPL230120P00040000 | 2022-01-04 11:19AM EDT | 40.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 5 | 18,317 | 72.85% |
| AAPL230120P00050000 | 2022-01-03 1:26PM EDT | 50.00 | 0.25 | 0.10 | 0.44 | 0.00 | - | 27 | 9,903 | 65.63% |
| AAPL230120P00055000 | 2022-01-05 10:53AM EDT | 55.00 | 0.34 | 0.05 | 0.70 | +0.02 | +6.25% | 2 | 1,661 | 63.04% |
| AAPL230120P00060000 | 2022-01-05 3:31PM EDT | 60.00 | 0.45 | 0.30 | 0.50 | +0.06 | +15.38% | 264 | 3,543 | 58.25% |
| AAPL230120P00065000 | 2021-12-31 10:56AM EDT | 65.00 | 0.53 | 0.00 | 0.84 | -0.04 | -7.02% | 1 | 3,466 | 53.61% |
| AAPL230120P00070000 | 2022-01-05 3:06PM EDT | 70.00 | 0.69 | 0.70 | 1.02 | +0.06 | +9.52% | 49 | 3,022 | 55.96% |
| AAPL230120P00075000 | 2022-01-05 12:37PM EDT | 75.00 | 0.81 | 0.75 | 1.30 | +0.03 | +3.85% | 155 | 20,112 | 52.98% |
| AAPL230120P00080000 | 2022-01-05 3:52PM EDT | 80.00 | 1.07 | 0.90 | 3.50 | +0.15 | +16.30% | 6 | 10,259 | 58.23% |
| AAPL230120P00085000 | 2022-01-05 4:52PM EDT | 85.00 | 1.30 | 1.24 | 2.50 | +0.19 | +17.12% | 66 | 8,624 | 50.73% |
| AAPL230120P00090000 | 2022-01-05 4:06PM EDT | 90.00 | 1.52 | 0.50 | 2.50 | +0.17 | +12.59% | 7 | 14,857 | 49.96% |
| AAPL230120P00095000 | 2022-01-05 3:21PM EDT | 95.00 | 1.65 | 0.02 | 3.75 | +0.10 | +6.45% | 202 | 14,105 | 51.59% |
| AAPL230120P00100000 | 2022-01-05 4:59PM EDT | 100.00 | 2.25 | 2.10 | 2.30 | +0.35 | +18.42% | 264 | 37,059 | 39.45% |
| AAPL230120P00105000 | 2022-01-05 4:07PM EDT | 105.00 | 2.48 | 1.40 | 5.00 | +0.34 | +15.89% | 52 | 15,880 | 46.69% |
| AAPL230120P00110000 | 2022-01-05 11:43AM EDT | 110.00 | 2.67 | 2.97 | 6.00 | +0.07 | +2.69% | 2 | 29,347 | 45.17% |
| AAPL230120P00115000 | 2022-01-05 4:58PM EDT | 115.00 | 3.65 | 3.50 | 4.00 | +0.67 | +22.48% | 17 | 23,231 | 33.15% |
| AAPL230120P00120000 | 2022-01-05 4:07PM EDT | 120.00 | 4.02 | 3.55 | 5.00 | +0.47 | +13.24% | 225 | 27,159 | 31.73% |
| AAPL230120P00125000 | 2022-01-05 4:59PM EDT | 125.00 | 5.00 | 4.90 | 7.50 | +0.78 | +18.48% | 19 | 18,604 | 33.98% |
| AAPL230120P00130000 | 2022-01-05 4:59PM EDT | 130.00 | 5.85 | 3.50 | 7.25 | +0.95 | +19.39% | 132 | 32,429 | 27.88% |
| AAPL230120P00135000 | 2022-01-05 4:40PM EDT | 135.00 | 6.45 | 6.80 | 9.00 | +0.75 | +13.16% | 12 | 17,755 | 26.62% |
| AAPL230120P00140000 | 2022-01-05 4:59PM EDT | 140.00 | 8.00 | 7.90 | 9.50 | +1.27 | +18.87% | 166 | 20,122 | 21.56% |
| AAPL230120P00145000 | 2022-01-05 4:25PM EDT | 145.00 | 8.82 | 9.20 | 9.80 | +0.92 | +11.65% | 18 | 15,293 | 14.92% |
| AAPL230120P00150000 | 2022-01-05 4:58PM EDT | 150.00 | 10.75 | 10.70 | 12.00 | +1.65 | +18.13% | 318 | 19,959 | 10.32% |
| AAPL230120P00155000 | 2022-01-05 4:09PM EDT | 155.00 | 12.10 | 12.25 | 14.50 | +1.45 | +13.62% | 159 | 9,224 | 0.00% |
| AAPL230120P00160000 | 2022-01-05 4:23PM EDT | 160.00 | 13.70 | 14.15 | 15.00 | +1.35 | +10.93% | 458 | 26,748 | 0.00% |
| AAPL230120P00165000 | 2022-01-05 4:41PM EDT | 165.00 | 15.55 | 16.15 | 18.50 | +1.45 | +10.28% | 59 | 16,115 | 0.00% |
| AAPL230120P00170000 | 2022-01-05 4:35PM EDT | 170.00 | 17.90 | 16.00 | 20.00 | +1.65 | +10.15% | 584 | 22,202 | 0.00% |
| AAPL230120P00175000 | 2022-01-05 4:58PM EDT | 175.00 | 20.99 | 21.00 | 22.00 | +2.52 | +13.64% | 278 | 6,970 | 0.00% |
| AAPL230120P00180000 | 2022-01-05 4:07PM EDT | 180.00 | 23.15 | 23.55 | 26.00 | +2.27 | +10.87% | 798 | 9,446 | 0.00% |
| AAPL230120P00185000 | 2022-01-05 4:56PM EDT | 185.00 | 26.35 | 24.00 | 28.40 | +2.75 | +11.65% | 173 | 2,595 | 0.00% |
| AAPL230120P00190000 | 2022-01-05 3:36PM EDT | 190.00 | 28.10 | 27.50 | 32.00 | +1.62 | +6.12% | 91 | 1,552 | 0.00% |
| AAPL230120P00195000 | 2022-01-04 12:42PM EDT | 195.00 | 29.50 | 30.50 | 34.65 | 0.00 | - | 1 | 4,992 | 0.00% |
| AAPL230120P00200000 | 2022-01-05 3:41PM EDT | 200.00 | 35.10 | 34.00 | 38.00 | +2.35 | +7.18% | 3 | 12,586 | 0.00% |
| AAPL230120P00210000 | 2022-01-04 12:07PM EDT | 210.00 | 39.94 | 41.50 | 46.00 | 0.00 | - | 8 | 427 | 0.00% |
| AAPL230120P00220000 | 2022-01-05 4:56PM EDT | 220.00 | 51.30 | 49.50 | 54.00 | +3.71 | +7.80% | 23 | 10,524 | 0.00% |
| AAPL230120P00230000 | 2021-12-29 1:12PM EDT | 230.00 | 56.80 | 57.50 | 62.50 | 0.00 | - | 50 | 157 | 0.00% |
| AAPL230120P00240000 | 2021-12-21 12:33PM EDT | 240.00 | 72.95 | 66.50 | 71.50 | 0.00 | - | 1 | 241 | 0.00% |
| AAPL230120P00250000 | 2022-01-05 3:58PM EDT | 250.00 | 76.06 | 75.50 | 80.50 | +1.20 | +1.60% | 2 | 103 | 0.00% |
| AAPL230120P00260000 | 2022-01-04 12:01PM EDT | 260.00 | 81.62 | 85.00 | 89.50 | 0.00 | - | 12 | 455 | 0.00% |
© 2022 Yahoo. All rights reserved.
