UK markets closed
NIKKEI 225
27,402.05 +55.17 (+0.20%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
76.00 -0.41 (-0.54%) GOLD FUTURES
1,927.10 -15.70 (-0.81%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,259.35 -244.40 (-1.25%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519C00060000 | 2023-01-23 10:48AM EST | 60.00 | 82.00 | 89.00 | 92.15 | 0.00 | - | 1 | 2,697 | 108.06% |
| AAPL230519C00065000 | 2023-01-09 9:31AM EST | 65.00 | 67.15 | 84.00 | 87.25 | 0.00 | - | 2 | 2,758 | 101.27% |
| AAPL230519C00070000 | 2023-01-31 1:02PM EST | 70.00 | 74.22 | 79.00 | 82.30 | 0.00 | - | 1 | 2,084 | 94.14% |
| AAPL230519C00075000 | 2023-01-20 11:36AM EST | 75.00 | 61.43 | 74.00 | 77.40 | 0.00 | - | 1 | 1,012 | 88.09% |
| AAPL230519C00080000 | 2023-01-24 3:17PM EST | 80.00 | 63.31 | 69.00 | 72.50 | 0.00 | - | 1 | 1,392 | 82.32% |
| AAPL230519C00085000 | 2023-02-02 12:38PM EST | 85.00 | 66.04 | 64.50 | 67.60 | +13.54 | +25.79% | 2 | 2,485 | 51.47% |
| AAPL230519C00090000 | 2023-02-02 1:18PM EST | 90.00 | 61.27 | 59.50 | 62.70 | +16.07 | +35.55% | 2 | 8,604 | 71.41% |
| AAPL230519C00095000 | 2023-02-02 10:21AM EST | 95.00 | 55.12 | 54.50 | 57.85 | +6.02 | +12.26% | 8 | 1,606 | 66.68% |
| AAPL230519C00100000 | 2023-02-02 3:55PM EST | 100.00 | 51.57 | 50.00 | 52.20 | +6.45 | +14.30% | 32 | 2,213 | 54.87% |
| AAPL230519C00105000 | 2023-01-31 1:44PM EST | 105.00 | 40.42 | 45.00 | 48.20 | 0.00 | - | 14 | 730 | 57.70% |
| AAPL230519C00110000 | 2023-02-02 3:51PM EST | 110.00 | 41.80 | 40.00 | 43.45 | +6.14 | +17.22% | 33 | 1,466 | 53.71% |
| AAPL230519C00115000 | 2023-02-01 10:20AM EST | 115.00 | 30.90 | 35.50 | 37.95 | 0.00 | - | 78 | 1,270 | 44.95% |
| AAPL230519C00120000 | 2023-02-02 3:46PM EST | 120.00 | 33.00 | 31.00 | 34.25 | +5.20 | +18.71% | 488 | 1,122 | 46.97% |
| AAPL230519C00125000 | 2023-02-02 3:51PM EST | 125.00 | 28.25 | 27.50 | 29.80 | +3.90 | +16.02% | 680 | 1,800 | 43.91% |
| AAPL230519C00130000 | 2023-02-02 3:58PM EST | 130.00 | 24.50 | 23.20 | 25.65 | +4.10 | +20.10% | 2,362 | 5,900 | 41.69% |
| AAPL230519C00135000 | 2023-02-02 3:26PM EST | 135.00 | 20.10 | 20.20 | 20.80 | +3.55 | +21.45% | 4,659 | 10,683 | 36.21% |
| AAPL230519C00140000 | 2023-02-02 3:51PM EST | 140.00 | 16.65 | 16.40 | 18.00 | +3.60 | +27.59% | 646 | 7,534 | 37.67% |
| AAPL230519C00145000 | 2023-02-02 3:59PM EST | 145.00 | 13.58 | 13.20 | 14.00 | +3.33 | +32.49% | 1,646 | 10,682 | 33.98% |
| AAPL230519C00150000 | 2023-02-02 3:59PM EST | 150.00 | 10.30 | 9.50 | 11.75 | +2.80 | +37.33% | 5,777 | 10,231 | 34.94% |
| AAPL230519C00155000 | 2023-02-02 3:59PM EST | 155.00 | 7.84 | 7.70 | 9.25 | +2.45 | +45.45% | 2,099 | 7,379 | 34.00% |
| AAPL230519C00160000 | 2023-02-02 3:59PM EST | 160.00 | 5.60 | 5.10 | 5.80 | +1.85 | +49.33% | 1,811 | 7,891 | 28.95% |
| AAPL230519C00165000 | 2023-02-02 3:59PM EST | 165.00 | 3.95 | 3.75 | 4.25 | +1.60 | +68.09% | 1,498 | 37,848 | 28.61% |
| AAPL230519C00170000 | 2023-02-02 3:59PM EST | 170.00 | 2.68 | 1.54 | 3.00 | +1.19 | +79.87% | 3,649 | 4,576 | 28.13% |
| AAPL230519C00175000 | 2023-02-02 3:59PM EST | 175.00 | 1.81 | 1.79 | 3.00 | +0.85 | +88.54% | 2,641 | 3,272 | 31.82% |
| AAPL230519C00180000 | 2023-02-02 3:59PM EST | 180.00 | 1.22 | 1.15 | 1.30 | +0.62 | +103.33% | 1,984 | 4,063 | 26.87% |
| AAPL230519C00185000 | 2023-02-02 3:45PM EST | 185.00 | 0.73 | 0.70 | 1.03 | +0.34 | +87.18% | 741 | 1,047 | 27.93% |
| AAPL230519C00190000 | 2023-02-02 3:57PM EST | 190.00 | 0.56 | 0.10 | 0.80 | +0.31 | +124.00% | 638 | 1,684 | 28.75% |
| AAPL230519C00195000 | 2023-02-02 3:14PM EST | 195.00 | 0.36 | 0.05 | 0.65 | +0.20 | +125.00% | 239 | 1,015 | 29.76% |
| AAPL230519C00200000 | 2023-02-02 3:57PM EST | 200.00 | 0.32 | 0.20 | 0.45 | +0.19 | +146.15% | 2,225 | 2,182 | 29.76% |
| AAPL230519C00205000 | 2023-02-02 12:14PM EST | 205.00 | 0.19 | 0.00 | 0.30 | +0.11 | +137.50% | 169 | 349 | 29.61% |
| AAPL230519C00210000 | 2023-02-02 3:54PM EST | 210.00 | 0.19 | 0.00 | 2.31 | +0.13 | +216.67% | 799 | 1,586 | 48.56% |
| AAPL230519C00215000 | 2023-02-02 3:12PM EST | 215.00 | 0.14 | 0.00 | 0.20 | +0.08 | +133.33% | 502 | 726 | 31.25% |
| AAPL230519C00220000 | 2023-02-02 3:15PM EST | 220.00 | 0.13 | 0.00 | 0.14 | +0.08 | +160.00% | 110 | 58 | 31.35% |
| AAPL230519C00225000 | 2023-01-19 1:18PM EST | 225.00 | 0.02 | 0.00 | 2.24 | 0.00 | - | 1 | 35 | 54.88% |
| AAPL230519C00230000 | 2023-01-23 12:43PM EST | 230.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 120 | 33.69% |
| AAPL230519C00235000 | 2023-02-02 3:54PM EST | 235.00 | 0.09 | 0.00 | 2.22 | -0.02 | -18.18% | 10 | 200 | 50.33% |
| AAPL230519C00240000 | 2023-01-17 12:38PM EST | 240.00 | 0.03 | 0.04 | 0.10 | 0.00 | - | 1 | 327 | 35.74% |
| AAPL230519C00245000 | 2023-02-01 9:30AM EST | 245.00 | 0.04 | 0.03 | 0.16 | 0.00 | - | 1 | 55 | 39.36% |
| AAPL230519C00250000 | 2023-02-02 3:30PM EST | 250.00 | 0.06 | 0.04 | 0.12 | +0.03 | +100.00% | 27 | 93 | 39.26% |
| AAPL230519C00255000 | 2023-02-01 11:14AM EST | 255.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 40 | 133 | 39.16% |
| AAPL230519C00260000 | 2023-01-24 11:01AM EST | 260.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 1 | 164 | 41.85% |
| AAPL230519C00270000 | 2023-01-19 11:11AM EST | 270.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 26 | 128 | 43.85% |
| AAPL230519C00280000 | 2023-02-02 10:22AM EST | 280.00 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 3 | 119 | 45.12% |
| AAPL230519C00290000 | 2023-01-23 10:26AM EST | 290.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 46.00% |
| AAPL230519C00300000 | 2023-02-02 3:11PM EST | 300.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 13 | 111 | 44.14% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519P00060000 | 2023-02-02 1:23PM EST | 60.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 10 | 1,694 | 60.94% |
| AAPL230519P00065000 | 2023-02-02 3:44PM EST | 65.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 13 | 1,611 | 59.57% |
| AAPL230519P00070000 | 2023-02-02 1:24PM EST | 70.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 4 | 2,643 | 57.03% |
| AAPL230519P00075000 | 2023-02-02 1:25PM EST | 75.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 3 | 2,105 | 55.27% |
| AAPL230519P00080000 | 2023-02-02 2:45PM EST | 80.00 | 0.13 | 0.10 | 0.15 | -0.03 | -18.75% | 287 | 2,230 | 51.76% |
| AAPL230519P00085000 | 2023-02-02 2:15PM EST | 85.00 | 0.19 | 0.17 | 0.18 | -0.03 | -13.64% | 30 | 1,312 | 49.71% |
| AAPL230519P00090000 | 2023-02-02 3:47PM EST | 90.00 | 0.24 | 0.00 | 0.24 | -0.05 | -17.24% | 221 | 1,633 | 47.27% |
| AAPL230519P00095000 | 2023-02-02 3:35PM EST | 95.00 | 0.31 | 0.30 | 0.31 | -0.06 | -16.22% | 261 | 1,621 | 44.68% |
| AAPL230519P00100000 | 2023-02-02 3:56PM EST | 100.00 | 0.40 | 0.40 | 0.41 | -0.14 | -25.93% | 353 | 8,408 | 42.38% |
| AAPL230519P00105000 | 2023-02-02 3:57PM EST | 105.00 | 0.55 | 0.00 | 2.65 | -0.16 | -22.54% | 827 | 3,687 | 59.64% |
| AAPL230519P00110000 | 2023-02-02 3:51PM EST | 110.00 | 0.77 | 0.73 | 0.76 | -0.24 | -23.76% | 302 | 3,136 | 38.51% |
| AAPL230519P00115000 | 2023-02-02 3:41PM EST | 115.00 | 1.00 | 0.75 | 1.58 | -0.36 | -26.47% | 777 | 4,255 | 41.14% |
| AAPL230519P00120000 | 2023-02-02 3:58PM EST | 120.00 | 1.40 | 1.30 | 1.40 | -0.47 | -25.13% | 3,125 | 4,460 | 34.95% |
| AAPL230519P00125000 | 2023-02-02 3:50PM EST | 125.00 | 1.99 | 1.13 | 1.92 | -0.56 | -21.96% | 2,078 | 8,208 | 33.42% |
| AAPL230519P00130000 | 2023-02-02 3:59PM EST | 130.00 | 2.60 | 2.50 | 2.62 | -0.95 | -26.76% | 5,152 | 61,249 | 31.97% |
| AAPL230519P00135000 | 2023-02-02 3:57PM EST | 135.00 | 3.59 | 3.00 | 3.65 | -1.08 | -23.13% | 2,652 | 38,583 | 31.00% |
| AAPL230519P00140000 | 2023-02-02 3:58PM EST | 140.00 | 4.94 | 3.50 | 5.75 | -1.31 | -20.96% | 1,610 | 32,279 | 32.75% |
| AAPL230519P00145000 | 2023-02-02 3:49PM EST | 145.00 | 6.65 | 6.40 | 6.50 | -1.47 | -18.10% | 1,123 | 10,656 | 28.57% |
| AAPL230519P00150000 | 2023-02-02 3:59PM EST | 150.00 | 8.45 | 8.00 | 10.50 | -1.90 | -18.36% | 5,894 | 6,700 | 33.62% |
| AAPL230519P00155000 | 2023-02-02 3:59PM EST | 155.00 | 10.70 | 9.00 | 13.00 | -2.80 | -20.74% | 799 | 2,537 | 32.70% |
| AAPL230519P00160000 | 2023-02-02 3:17PM EST | 160.00 | 14.55 | 12.50 | 15.15 | -2.30 | -13.65% | 144 | 5,852 | 29.51% |
| AAPL230519P00165000 | 2023-02-02 3:46PM EST | 165.00 | 17.77 | 15.25 | 19.10 | -3.02 | -14.53% | 21 | 1,509 | 30.93% |
| AAPL230519P00170000 | 2023-02-02 3:59PM EST | 170.00 | 20.79 | 19.30 | 23.00 | -7.66 | -26.92% | 217 | 584 | 31.29% |
| AAPL230519P00175000 | 2023-02-02 12:52PM EST | 175.00 | 26.00 | 23.75 | 27.50 | -4.70 | -15.31% | 145 | 106 | 33.15% |
| AAPL230519P00180000 | 2023-02-02 1:50PM EST | 180.00 | 29.95 | 28.50 | 32.00 | -6.23 | -17.22% | 397 | 7 | 34.49% |
| AAPL230519P00185000 | 2023-02-02 1:49PM EST | 185.00 | 34.85 | 33.40 | 37.00 | -5.58 | -13.80% | 10 | 0 | 37.68% |
| AAPL230519P00190000 | 2023-01-03 2:27PM EST | 190.00 | 65.40 | 39.25 | 40.15 | 0.00 | - | 41 | 0 | 30.13% |
| AAPL230519P00195000 | 2022-12-21 11:26AM EST | 195.00 | 59.20 | 56.40 | 58.05 | 0.00 | - | 2 | 0 | 81.77% |
| AAPL230519P00200000 | 2022-12-27 10:05AM EST | 200.00 | 70.90 | 55.20 | 56.85 | 0.00 | - | 2 | 0 | 63.48% |
| AAPL230519P00205000 | 2023-01-17 9:38AM EST | 205.00 | 70.20 | 53.35 | 56.50 | 0.00 | - | 1 | 0 | 46.22% |
| AAPL230519P00210000 | 2022-12-09 1:21PM EST | 210.00 | 65.90 | 79.65 | 82.15 | 0.00 | - | 2 | 0 | 119.34% |
| AAPL230519P00215000 | 2022-12-07 9:31AM EST | 215.00 | 72.00 | 89.20 | 89.75 | 0.00 | - | - | 0 | 133.56% |
| AAPL230519P00220000 | 2022-11-07 9:36AM EST | 220.00 | 83.50 | 77.70 | 78.30 | 0.00 | - | 2 | 0 | 82.26% |
| AAPL230519P00225000 | 2022-12-05 11:53AM EST | 225.00 | 78.10 | 96.90 | 97.15 | 0.00 | - | - | 0 | 131.79% |
| AAPL230519P00230000 | 2022-11-03 8:40AM EST | 230.00 | 87.95 | 81.80 | 82.60 | 0.00 | - | - | 0 | 61.66% |
| AAPL230519P00240000 | 2022-12-20 10:22AM EST | 240.00 | 107.25 | 104.60 | 105.00 | 0.00 | - | 1 | 0 | 116.39% |
| AAPL230519P00250000 | 2022-12-21 10:56AM EST | 250.00 | 113.80 | 111.35 | 113.05 | 0.00 | - | - | 0 | 112.16% |
| AAPL230519P00255000 | 2022-12-13 11:56AM EST | 255.00 | 109.25 | 121.30 | 121.65 | 0.00 | - | 1 | 2 | 129.04% |
| AAPL230519P00270000 | 2022-11-15 1:23PM EST | 270.00 | 119.90 | 132.90 | 133.60 | 0.00 | - | 1 | 0 | 124.43% |
| AAPL230519P00300000 | 2022-12-30 3:56PM EST | 300.00 | 170.15 | 153.25 | 154.95 | 0.00 | - | 1 | 0 | 97.33% |
© 2023 Yahoo. All rights reserved.
