Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.08+3.27 (+2.08%)
As of 9:37AM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317C00060000 | 2021-11-26 11:15AM EST | 60.00 | 97.88 | 0.00 | 0.00 | 0.00 | - | 24 | 219 | 0.00% |
| AAPL230317C00065000 | 2021-11-18 12:30PM EST | 65.00 | 92.53 | 0.00 | 0.00 | 0.00 | - | 3 | 459 | 0.00% |
| AAPL230317C00070000 | 2021-11-26 11:24AM EST | 70.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 17 | 1,268 | 0.00% |
| AAPL230317C00075000 | 2021-11-22 1:23PM EST | 75.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 0.00% |
| AAPL230317C00080000 | 2021-11-24 2:55PM EST | 80.00 | 82.83 | 0.00 | 0.00 | 0.00 | - | 15 | 1,421 | 0.00% |
| AAPL230317C00085000 | 2021-11-19 11:23AM EST | 85.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.00% |
| AAPL230317C00090000 | 2021-11-26 11:12AM EST | 90.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,134 | 0.00% |
| AAPL230317C00095000 | 2021-11-23 3:06PM EST | 95.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.00% |
| AAPL230317C00100000 | 2021-11-26 12:25PM EST | 100.00 | 61.94 | 0.00 | 0.00 | 0.00 | - | 75 | 5,209 | 0.00% |
| AAPL230317C00105000 | 2021-11-24 3:07PM EST | 105.00 | 60.47 | 0.00 | 0.00 | 0.00 | - | 28 | 965 | 0.00% |
| AAPL230317C00110000 | 2021-11-26 12:56PM EST | 110.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,606 | 0.00% |
| AAPL230317C00115000 | 2021-11-26 10:57AM EST | 115.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,864 | 0.00% |
| AAPL230317C00120000 | 2021-11-26 11:39AM EST | 120.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 29 | 16,577 | 0.00% |
| AAPL230317C00125000 | 2021-11-26 11:13AM EST | 125.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6,029 | 0.00% |
| AAPL230317C00130000 | 2021-11-26 12:17PM EST | 130.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 14 | 14,826 | 0.00% |
| AAPL230317C00135000 | 2021-11-26 11:33AM EST | 135.00 | 35.08 | 0.00 | 0.00 | 0.00 | - | 18 | 3,327 | 0.00% |
| AAPL230317C00140000 | 2021-11-26 12:32PM EST | 140.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 20 | 3,553 | 0.00% |
| AAPL230317C00145000 | 2021-11-26 12:19PM EST | 145.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,932 | 0.00% |
| AAPL230317C00150000 | 2021-11-26 12:59PM EST | 150.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 47 | 15,092 | 0.00% |
| AAPL230317C00155000 | 2021-11-26 12:58PM EST | 155.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 104 | 3,385 | 0.00% |
| AAPL230317C00160000 | 2021-11-26 12:54PM EST | 160.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 109 | 3,372 | 0.00% |
| AAPL230317C00165000 | 2021-11-26 12:54PM EST | 165.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 32 | 4,163 | 0.78% |
| AAPL230317C00170000 | 2021-11-26 12:50PM EST | 170.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 74 | 4,068 | 1.56% |
| AAPL230317C00175000 | 2021-11-26 12:57PM EST | 175.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 58 | 2,061 | 1.56% |
| AAPL230317C00180000 | 2021-11-26 12:42PM EST | 180.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 35 | 3,926 | 3.13% |
| AAPL230317C00185000 | 2021-11-26 12:54PM EST | 185.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 20 | 11,947 | 3.13% |
| AAPL230317C00190000 | 2021-11-26 12:54PM EST | 190.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 18 | 3,961 | 3.13% |
| AAPL230317C00195000 | 2021-11-26 10:06AM EST | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,213 | 3.13% |
| AAPL230317C00200000 | 2021-11-26 12:58PM EST | 200.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 75 | 17,572 | 3.13% |
| AAPL230317C00210000 | 2021-11-26 12:55PM EST | 210.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 285 | 9,210 | 6.25% |
| AAPL230317C00220000 | 2021-11-26 9:57AM EST | 220.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 707 | 6.25% |
| AAPL230317C00230000 | 2021-11-26 10:03AM EST | 230.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 8 | 675 | 6.25% |
| AAPL230317C00240000 | 2021-11-26 10:17AM EST | 240.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 279 | 6.25% |
| AAPL230317C00250000 | 2021-11-26 10:20AM EST | 250.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 6.25% |
| AAPL230317C00260000 | 2021-11-26 10:20AM EST | 260.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 941 | 6.25% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317P00060000 | 2021-11-18 11:29AM EST | 60.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 20 | 1,164 | 12.50% |
| AAPL230317P00065000 | 2021-11-24 11:14AM EST | 65.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 12.50% |
| AAPL230317P00070000 | 2021-11-24 11:07AM EST | 70.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 7 | 2,554 | 12.50% |
| AAPL230317P00075000 | 2021-11-26 12:17PM EST | 75.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,000 | 12.50% |
| AAPL230317P00080000 | 2021-11-22 10:32AM EST | 80.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3,833 | 12.50% |
| AAPL230317P00085000 | 2021-11-17 9:37AM EST | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,018 | 12.50% |
| AAPL230317P00090000 | 2021-11-22 11:00AM EST | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,284 | 12.50% |
| AAPL230317P00095000 | 2021-11-22 2:56PM EST | 95.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 11 | 3,025 | 12.50% |
| AAPL230317P00100000 | 2021-11-22 12:49PM EST | 100.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 5,736 | 6.25% |
| AAPL230317P00105000 | 2021-11-23 3:18PM EST | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 77 | 3,491 | 6.25% |
| AAPL230317P00110000 | 2021-11-24 9:52AM EST | 110.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 6,579 | 6.25% |
| AAPL230317P00115000 | 2021-11-22 1:39PM EST | 115.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 12 | 3,010 | 6.25% |
| AAPL230317P00120000 | 2021-11-23 11:33AM EST | 120.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4,292 | 6.25% |
| AAPL230317P00125000 | 2021-11-26 12:15PM EST | 125.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 17 | 2,133 | 6.25% |
| AAPL230317P00130000 | 2021-11-26 12:27PM EST | 130.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 12 | 4,412 | 3.13% |
| AAPL230317P00135000 | 2021-11-24 3:43PM EST | 135.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,991 | 3.13% |
| AAPL230317P00140000 | 2021-11-26 10:14AM EST | 140.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 28 | 1,836 | 3.13% |
| AAPL230317P00145000 | 2021-11-22 12:51PM EST | 145.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 335 | 1,433 | 1.56% |
| AAPL230317P00150000 | 2021-11-23 11:49AM EST | 150.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 12 | 10,015 | 1.56% |
| AAPL230317P00155000 | 2021-11-24 11:57AM EST | 155.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 16 | 483 | 0.78% |
| AAPL230317P00160000 | 2021-11-24 11:20AM EST | 160.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,774 | 0.03% |
| AAPL230317P00165000 | 2021-11-24 1:06PM EST | 165.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 5 | 824 | 0.00% |
| AAPL230317P00170000 | 2021-11-22 11:31AM EST | 170.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 500 | 609 | 0.00% |
| AAPL230317P00175000 | 2021-11-22 12:45PM EST | 175.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 0.00% |
| AAPL230317P00180000 | 2021-11-22 3:36PM EST | 180.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 197 | 1,110 | 0.00% |
| AAPL230317P00185000 | 2021-11-22 3:30PM EST | 185.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 325 | 300 | 0.00% |
| AAPL230317P00190000 | 2021-11-26 10:28AM EST | 190.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 0.00% |
| AAPL230317P00195000 | 2021-11-26 9:51AM EST | 195.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 0.00% |
| AAPL230317P00200000 | 2021-11-26 9:48AM EST | 200.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 0.00% |
| AAPL230317P00210000 | 2021-11-24 3:57PM EST | 210.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 5 | 387 | 0.00% |
| AAPL230317P00220000 | 2021-11-17 11:14AM EST | 220.00 | 69.62 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| AAPL230317P00230000 | 2021-11-23 11:32AM EST | 230.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL230317P00240000 | 2021-08-25 4:21PM EST | 240.00 | 95.50 | 94.80 | 95.15 | 0.00 | - | 1 | 1 | 49.91% |
| AAPL230317P00250000 | 2021-11-16 3:03PM EST | 250.00 | 100.15 | 0.00 | 0.00 | 0.00 | - | 106 | 119 | 0.00% |
| AAPL230317P00260000 | 2021-09-27 9:22AM EST | 260.00 | 115.85 | 113.55 | 113.85 | 0.00 | - | 78 | 101 | 52.16% |
© 2021 Yahoo. All rights reserved.
