Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317C00060000 | 2022-11-30 9:47AM EST | 60.00 | 82.41 | 0.00 | 0.00 | 0.00 | - | 7 | 2,480 | 0.00% |
| AAPL230317C00065000 | 2022-11-18 10:53AM EST | 65.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,117 | 0.00% |
| AAPL230317C00070000 | 2022-12-01 2:00PM EST | 70.00 | 78.93 | 0.00 | 0.00 | 0.00 | - | 3 | 3,495 | 0.00% |
| AAPL230317C00075000 | 2022-11-15 9:42AM EST | 75.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 2 | 770 | 0.00% |
| AAPL230317C00080000 | 2022-11-30 1:00PM EST | 80.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,936 | 0.00% |
| AAPL230317C00085000 | 2022-11-29 11:04AM EST | 85.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 0.00% |
| AAPL230317C00090000 | 2022-11-30 3:34PM EST | 90.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | 4 | 3,247 | 0.00% |
| AAPL230317C00095000 | 2022-11-29 3:55PM EST | 95.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 15 | 667 | 0.00% |
| AAPL230317C00100000 | 2022-12-01 3:08PM EST | 100.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 102 | 5,271 | 0.00% |
| AAPL230317C00105000 | 2022-12-01 2:29PM EST | 105.00 | 45.75 | 45.25 | 45.90 | 0.00 | - | 1 | 1,336 | 55.37% |
| AAPL230317C00110000 | 2022-12-01 3:22PM EST | 110.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,347 | 0.00% |
| AAPL230317C00115000 | 2022-12-01 1:25PM EST | 115.00 | 36.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,868 | 0.00% |
| AAPL230317C00120000 | 2022-12-01 2:08PM EST | 120.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 26 | 13,540 | 0.00% |
| AAPL230317C00125000 | 2022-12-01 10:12AM EST | 125.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7,674 | 0.00% |
| AAPL230317C00130000 | 2022-12-01 2:34PM EST | 130.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 48 | 13,182 | 0.00% |
| AAPL230317C00135000 | 2022-12-01 2:19PM EST | 135.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 19 | 4,385 | 0.00% |
| AAPL230317C00140000 | 2022-12-01 3:57PM EST | 140.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 163 | 6,342 | 0.00% |
| AAPL230317C00145000 | 2022-12-01 3:55PM EST | 145.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 113 | 8,007 | 0.00% |
| AAPL230317C00150000 | 2022-12-01 3:58PM EST | 150.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1,489 | 25,682 | 0.78% |
| AAPL230317C00155000 | 2022-12-01 3:57PM EST | 155.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 233 | 12,230 | 1.56% |
| AAPL230317C00160000 | 2022-12-01 3:56PM EST | 160.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1,423 | 15,908 | 3.13% |
| AAPL230317C00165000 | 2022-12-01 3:59PM EST | 165.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 297 | 11,036 | 3.13% |
| AAPL230317C00170000 | 2022-12-01 3:46PM EST | 170.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 642 | 27,754 | 6.25% |
| AAPL230317C00175000 | 2022-12-01 3:58PM EST | 175.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 7,508 | 17,275 | 6.25% |
| AAPL230317C00180000 | 2022-12-01 3:59PM EST | 180.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 210 | 17,144 | 6.25% |
| AAPL230317C00185000 | 2022-12-01 3:59PM EST | 185.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 139 | 10,488 | 6.25% |
| AAPL230317C00190000 | 2022-12-01 3:55PM EST | 190.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 19,931 | 12.50% |
| AAPL230317C00195000 | 2022-12-01 3:43PM EST | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 8,060 | 12.50% |
| AAPL230317C00200000 | 2022-12-01 3:59PM EST | 200.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 836 | 30,996 | 12.50% |
| AAPL230317C00210000 | 2022-12-01 3:06PM EST | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 67 | 12,207 | 12.50% |
| AAPL230317C00220000 | 2022-12-01 12:18PM EST | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 4,692 | 12.50% |
| AAPL230317C00230000 | 2022-12-01 12:28PM EST | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4,056 | 12.50% |
| AAPL230317C00240000 | 2022-11-30 3:45PM EST | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 1,418 | 12.50% |
| AAPL230317C00250000 | 2022-12-01 11:47AM EST | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 4,046 | 25.00% |
| AAPL230317C00260000 | 2022-12-01 9:50AM EST | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,731 | 25.00% |
| AAPL230317C00270000 | 2022-11-30 2:41PM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,592 | 25.00% |
| AAPL230317C00280000 | 2022-12-01 10:08AM EST | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,223 | 25.00% |
| AAPL230317C00290000 | 2022-11-30 1:14PM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 25.00% |
| AAPL230317C00300000 | 2022-11-30 3:37PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,858 | 25.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317P00060000 | 2022-12-01 11:44AM EST | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 6,470 | 25.00% |
| AAPL230317P00065000 | 2022-11-30 2:08PM EST | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,786 | 25.00% |
| AAPL230317P00070000 | 2022-12-01 9:41AM EST | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 6,718 | 25.00% |
| AAPL230317P00075000 | 2022-11-30 2:24PM EST | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 5,191 | 25.00% |
| AAPL230317P00080000 | 2022-12-01 2:55PM EST | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 69 | 15,091 | 25.00% |
| AAPL230317P00085000 | 2022-12-01 11:19AM EST | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 2,247 | 25.00% |
| AAPL230317P00090000 | 2022-12-01 3:45PM EST | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 5,180 | 25.00% |
| AAPL230317P00095000 | 2022-12-01 1:12PM EST | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 4,943 | 12.50% |
| AAPL230317P00100000 | 2022-12-01 3:51PM EST | 100.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 824 | 15,993 | 12.50% |
| AAPL230317P00105000 | 2022-12-01 2:07PM EST | 105.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 107 | 5,810 | 12.50% |
| AAPL230317P00110000 | 2022-12-01 3:56PM EST | 110.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 354 | 11,360 | 12.50% |
| AAPL230317P00115000 | 2022-12-01 3:59PM EST | 115.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 159 | 6,444 | 12.50% |
| AAPL230317P00120000 | 2022-12-01 3:59PM EST | 120.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 489 | 18,572 | 6.25% |
| AAPL230317P00125000 | 2022-12-01 3:56PM EST | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 539 | 9,347 | 6.25% |
| AAPL230317P00130000 | 2022-12-01 3:59PM EST | 130.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 571 | 19,596 | 6.25% |
| AAPL230317P00135000 | 2022-12-01 3:59PM EST | 135.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1,236 | 17,518 | 3.13% |
| AAPL230317P00140000 | 2022-12-01 3:59PM EST | 140.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 461 | 18,573 | 3.13% |
| AAPL230317P00145000 | 2022-12-01 3:55PM EST | 145.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1,788 | 0 | 0.78% |
| AAPL230317P00150000 | 2022-12-01 3:54PM EST | 150.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 667 | 28,661 | 0.00% |
| AAPL230317P00155000 | 2022-12-01 3:29PM EST | 155.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 177 | 37,519 | 0.00% |
| AAPL230317P00160000 | 2022-12-01 3:57PM EST | 160.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 56 | 12,648 | 0.00% |
| AAPL230317P00165000 | 2022-12-01 2:57PM EST | 165.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 83 | 4,899 | 0.00% |
| AAPL230317P00170000 | 2022-12-01 3:35PM EST | 170.00 | 23.06 | 0.00 | 0.00 | 0.00 | - | 5 | 7,466 | 0.00% |
| AAPL230317P00175000 | 2022-11-30 3:53PM EST | 175.00 | 28.12 | 0.00 | 0.00 | 0.00 | - | 14 | 4,205 | 0.00% |
| AAPL230317P00180000 | 2022-12-01 3:58PM EST | 180.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 156 | 1,141 | 0.00% |
| AAPL230317P00185000 | 2022-12-01 11:51AM EST | 185.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,070 | 0.00% |
| AAPL230317P00190000 | 2022-11-30 3:36PM EST | 190.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 116 | 20 | 0.00% |
| AAPL230317P00195000 | 2022-11-30 1:30PM EST | 195.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| AAPL230317P00200000 | 2022-11-30 9:42AM EST | 200.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AAPL230317P00210000 | 2022-10-07 2:03PM EST | 210.00 | 69.65 | 71.00 | 72.85 | 0.00 | - | 1 | 0 | 84.87% |
| AAPL230317P00220000 | 2022-11-22 10:50AM EST | 220.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230317P00230000 | 2022-09-07 9:21AM EST | 230.00 | 75.10 | 88.85 | 89.30 | 0.00 | - | 1 | 0 | 84.52% |
| AAPL230317P00240000 | 2022-11-02 8:57AM EST | 240.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230317P00250000 | 2022-09-28 2:33PM EST | 250.00 | 100.32 | 93.85 | 94.65 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL230317P00260000 | 2022-09-28 11:58AM EST | 260.00 | 112.25 | 103.85 | 104.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230317P00270000 | 2022-11-15 1:39PM EST | 270.00 | 121.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230317P00280000 | 2022-07-13 2:54PM EST | 280.00 | 134.40 | 107.45 | 109.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230317P00290000 | 2022-08-26 9:13AM EST | 290.00 | 119.47 | 139.10 | 139.70 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230317P00300000 | 2022-10-06 10:54AM EST | 300.00 | 153.30 | 161.00 | 164.00 | 0.00 | - | 69 | 0 | 126.47% |
© 2022 Yahoo. All rights reserved.
