Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317C00060000 | 2022-05-16 3:03PM EDT | 60.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 6 | 602 | 0.00% |
| AAPL230317C00065000 | 2022-05-20 10:13AM EDT | 65.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 7 | 1,209 | 0.00% |
| AAPL230317C00070000 | 2022-05-19 3:54PM EDT | 70.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 8 | 3,573 | 0.00% |
| AAPL230317C00075000 | 2022-05-20 2:44PM EDT | 75.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 767 | 0.00% |
| AAPL230317C00080000 | 2022-05-19 2:13PM EDT | 80.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,667 | 0.00% |
| AAPL230317C00085000 | 2022-05-19 11:49AM EDT | 85.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 0.00% |
| AAPL230317C00090000 | 2022-05-20 3:52PM EDT | 90.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 91 | 3,027 | 0.00% |
| AAPL230317C00095000 | 2022-05-20 1:30PM EDT | 95.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 4 | 562 | 0.00% |
| AAPL230317C00100000 | 2022-05-23 3:34PM EDT | 100.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 31 | 4,941 | 0.00% |
| AAPL230317C00105000 | 2022-05-20 11:20AM EDT | 105.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 962 | 0.00% |
| AAPL230317C00110000 | 2022-05-23 3:57PM EDT | 110.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 6 | 1,806 | 0.00% |
| AAPL230317C00115000 | 2022-05-23 2:16PM EDT | 115.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,787 | 0.00% |
| AAPL230317C00120000 | 2022-05-23 2:09PM EDT | 120.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 16 | 15,225 | 0.00% |
| AAPL230317C00125000 | 2022-05-23 12:44PM EDT | 125.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 23 | 7,008 | 0.00% |
| AAPL230317C00130000 | 2022-05-23 3:20PM EDT | 130.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 36 | 12,831 | 0.00% |
| AAPL230317C00135000 | 2022-05-23 3:57PM EDT | 135.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 26 | 3,699 | 0.00% |
| AAPL230317C00140000 | 2022-05-23 3:57PM EDT | 140.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 111 | 4,062 | 0.00% |
| AAPL230317C00145000 | 2022-05-23 3:41PM EDT | 145.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 88 | 2,760 | 0.39% |
| AAPL230317C00150000 | 2022-05-23 3:58PM EDT | 150.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 36 | 18,925 | 1.56% |
| AAPL230317C00155000 | 2022-05-23 3:55PM EDT | 155.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 297 | 6,489 | 1.56% |
| AAPL230317C00160000 | 2022-05-23 2:26PM EDT | 160.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 126 | 6,887 | 3.13% |
| AAPL230317C00165000 | 2022-05-23 2:43PM EDT | 165.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 84 | 6,248 | 3.13% |
| AAPL230317C00170000 | 2022-05-23 3:10PM EDT | 170.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 60 | 4,676 | 3.13% |
| AAPL230317C00175000 | 2022-05-23 3:59PM EDT | 175.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 69 | 6,620 | 6.25% |
| AAPL230317C00180000 | 2022-05-23 3:57PM EDT | 180.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 331 | 13,834 | 6.25% |
| AAPL230317C00185000 | 2022-05-23 3:52PM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 249 | 7,775 | 6.25% |
| AAPL230317C00190000 | 2022-05-23 3:52PM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 57 | 20,872 | 6.25% |
| AAPL230317C00195000 | 2022-05-23 3:56PM EDT | 195.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 5,704 | 6.25% |
| AAPL230317C00200000 | 2022-05-23 3:56PM EDT | 200.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 237 | 19,932 | 6.25% |
| AAPL230317C00210000 | 2022-05-23 3:33PM EDT | 210.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 565 | 10,303 | 6.25% |
| AAPL230317C00220000 | 2022-05-23 1:08PM EDT | 220.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 69 | 3,177 | 12.50% |
| AAPL230317C00230000 | 2022-05-20 1:32PM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2,306 | 12.50% |
| AAPL230317C00240000 | 2022-05-23 3:03PM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 906 | 12.50% |
| AAPL230317C00250000 | 2022-05-23 1:21PM EDT | 250.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 34 | 1,930 | 12.50% |
| AAPL230317C00260000 | 2022-05-23 1:18PM EDT | 260.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2,815 | 12.50% |
| AAPL230317C00270000 | 2022-05-23 12:23PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 12.50% |
| AAPL230317C00280000 | 2022-05-23 12:39PM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 372 | 12.50% |
| AAPL230317C00290000 | 2022-05-23 11:54AM EDT | 290.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 422 | 12.50% |
| AAPL230317C00300000 | 2022-05-23 1:07PM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 179 | 3,657 | 12.50% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317P00060000 | 2022-05-23 9:40AM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,603 | 25.00% |
| AAPL230317P00065000 | 2022-05-23 10:21AM EDT | 65.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 12.50% |
| AAPL230317P00070000 | 2022-05-23 2:03PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 2,959 | 12.50% |
| AAPL230317P00075000 | 2022-05-23 1:05PM EDT | 75.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,975 | 12.50% |
| AAPL230317P00080000 | 2022-05-23 1:05PM EDT | 80.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 19 | 4,390 | 12.50% |
| AAPL230317P00085000 | 2022-05-23 3:31PM EDT | 85.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,274 | 12.50% |
| AAPL230317P00090000 | 2022-05-23 3:47PM EDT | 90.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 27 | 3,044 | 12.50% |
| AAPL230317P00095000 | 2022-05-23 2:53PM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 133 | 3,389 | 12.50% |
| AAPL230317P00100000 | 2022-05-23 3:13PM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 8,004 | 6.25% |
| AAPL230317P00105000 | 2022-05-23 10:08AM EDT | 105.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 3,464 | 6.25% |
| AAPL230317P00110000 | 2022-05-23 3:49PM EDT | 110.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 23 | 5,875 | 6.25% |
| AAPL230317P00115000 | 2022-05-23 3:39PM EDT | 115.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 109 | 2,800 | 6.25% |
| AAPL230317P00120000 | 2022-05-23 3:47PM EDT | 120.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 92 | 5,483 | 3.13% |
| AAPL230317P00125000 | 2022-05-23 3:47PM EDT | 125.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 87 | 2,322 | 3.13% |
| AAPL230317P00130000 | 2022-05-23 1:54PM EDT | 130.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 33 | 11,985 | 3.13% |
| AAPL230317P00135000 | 2022-05-23 3:57PM EDT | 135.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 45 | 5,893 | 1.56% |
| AAPL230317P00140000 | 2022-05-23 3:22PM EDT | 140.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 324 | 7,592 | 0.78% |
| AAPL230317P00145000 | 2022-05-23 2:53PM EDT | 145.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 66 | 7,963 | 0.00% |
| AAPL230317P00150000 | 2022-05-23 3:02PM EDT | 150.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 38 | 14,255 | 0.00% |
| AAPL230317P00155000 | 2022-05-23 3:59PM EDT | 155.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 32 | 7,752 | 0.00% |
| AAPL230317P00160000 | 2022-05-23 10:55AM EDT | 160.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 9 | 6,876 | 0.00% |
| AAPL230317P00165000 | 2022-05-23 3:33PM EDT | 165.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 41 | 2,612 | 0.00% |
| AAPL230317P00170000 | 2022-05-23 2:22PM EDT | 170.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 21 | 3,536 | 0.00% |
| AAPL230317P00175000 | 2022-05-20 3:54PM EDT | 175.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 33 | 871 | 0.00% |
| AAPL230317P00180000 | 2022-05-20 3:37PM EDT | 180.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5,509 | 0.00% |
| AAPL230317P00185000 | 2022-05-18 1:24PM EDT | 185.00 | 45.31 | 0.00 | 0.00 | 0.00 | - | 10 | 1,072 | 0.00% |
| AAPL230317P00190000 | 2022-05-23 3:50PM EDT | 190.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 44 | 602 | 0.00% |
| AAPL230317P00195000 | 2022-05-23 12:06PM EDT | 195.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,006 | 0.00% |
| AAPL230317P00200000 | 2022-05-23 10:01AM EDT | 200.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,223 | 0.00% |
| AAPL230317P00210000 | 2022-05-19 9:33AM EDT | 210.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,657 | 0.00% |
| AAPL230317P00220000 | 2022-05-16 11:35AM EDT | 220.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 8 | 3,514 | 0.00% |
| AAPL230317P00230000 | 2022-05-23 9:33AM EDT | 230.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 0.00% |
| AAPL230317P00240000 | 2022-05-16 11:33AM EDT | 240.00 | 95.15 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| AAPL230317P00250000 | 2022-05-02 2:05PM EDT | 250.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL230317P00260000 | 2022-05-13 11:44AM EDT | 260.00 | 112.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230317P00270000 | 2022-04-08 12:36PM EDT | 270.00 | 98.67 | 110.60 | 114.65 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL230317P00280000 | 2022-04-18 1:16PM EDT | 280.00 | 115.87 | 136.60 | 141.35 | 0.00 | - | 100 | 10 | 56.74% |
| AAPL230317P00290000 | 2022-04-18 1:16PM EDT | 290.00 | 125.83 | 146.90 | 151.35 | 0.00 | - | 100 | 10 | 58.69% |
| AAPL230317P00300000 | 2022-05-20 1:16PM EDT | 300.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
© 2022 Yahoo. All rights reserved.
