UK markets open in 2 hours 2 minutes
NIKKEI 225
28,132.60 -150.43 (-0.53%) HANG SENG
17,159.05 -414.53 (-2.36%) CRUDE OIL
73.94 -2.34 (-3.07%) GOLD FUTURES
1,749.20 -4.80 (-0.27%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,426.36 -376.23 (-2.73%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2022-11-23 12:04PM EST | 60.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230616C00065000 | 2022-11-23 11:25AM EST | 65.00 | 88.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00070000 | 2022-11-21 3:26PM EST | 70.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00075000 | 2022-11-22 2:26PM EST | 75.00 | 76.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230616C00080000 | 2022-11-25 12:12PM EST | 80.00 | 70.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00085000 | 2022-11-16 1:11PM EST | 85.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230616C00090000 | 2022-11-25 9:34AM EST | 90.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616C00095000 | 2022-11-21 12:36PM EST | 95.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL230616C00100000 | 2022-11-25 10:49AM EST | 100.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL230616C00105000 | 2022-11-21 12:54PM EST | 105.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230616C00110000 | 2022-11-21 12:39PM EST | 110.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230616C00115000 | 2022-11-21 12:57PM EST | 115.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230616C00120000 | 2022-11-25 10:08AM EST | 120.00 | 36.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00125000 | 2022-11-25 12:03PM EST | 125.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00130000 | 2022-11-25 12:58PM EST | 130.00 | 28.18 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL230616C00135000 | 2022-11-25 10:01AM EST | 135.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00140000 | 2022-11-25 10:06AM EST | 140.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230616C00145000 | 2022-11-25 12:13PM EST | 145.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL230616C00150000 | 2022-11-25 12:42PM EST | 150.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.39% |
| AAPL230616C00155000 | 2022-11-25 12:42PM EST | 155.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| AAPL230616C00160000 | 2022-11-25 12:41PM EST | 160.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| AAPL230616C00165000 | 2022-11-25 12:54PM EST | 165.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 3.13% |
| AAPL230616C00170000 | 2022-11-25 12:32PM EST | 170.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| AAPL230616C00175000 | 2022-11-25 12:08PM EST | 175.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AAPL230616C00180000 | 2022-11-25 12:22PM EST | 180.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AAPL230616C00185000 | 2022-11-25 12:54PM EST | 185.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AAPL230616C00190000 | 2022-11-25 12:23PM EST | 190.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AAPL230616C00195000 | 2022-11-25 12:35PM EST | 195.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL230616C00200000 | 2022-11-25 12:08PM EST | 200.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AAPL230616C00210000 | 2022-11-25 11:28AM EST | 210.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230616C00220000 | 2022-11-25 12:12PM EST | 220.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAPL230616C00230000 | 2022-11-25 9:53AM EST | 230.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL230616C00240000 | 2022-11-22 12:53PM EST | 240.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230616C00250000 | 2022-11-25 12:23PM EST | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL230616C00260000 | 2022-11-18 9:52AM EST | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230616C00270000 | 2022-11-18 12:30PM EST | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230616C00280000 | 2022-11-25 9:35AM EST | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL230616C00290000 | 2022-11-25 12:23PM EST | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AAPL230616C00300000 | 2022-11-25 12:58PM EST | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2022-11-25 12:49PM EST | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL230616P00065000 | 2022-11-25 9:37AM EST | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL230616P00070000 | 2022-11-23 3:30PM EST | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL230616P00075000 | 2022-11-25 9:31AM EST | 75.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230616P00080000 | 2022-11-25 12:55PM EST | 80.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL230616P00085000 | 2022-11-25 12:32PM EST | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL230616P00090000 | 2022-11-25 11:27AM EST | 90.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL230616P00095000 | 2022-11-25 11:27AM EST | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230616P00100000 | 2022-11-25 12:58PM EST | 100.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| AAPL230616P00105000 | 2022-11-25 12:37PM EST | 105.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAPL230616P00110000 | 2022-11-25 11:21AM EST | 110.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL230616P00115000 | 2022-11-25 11:52AM EST | 115.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL230616P00120000 | 2022-11-25 12:50PM EST | 120.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AAPL230616P00125000 | 2022-11-25 12:33PM EST | 125.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| AAPL230616P00130000 | 2022-11-25 12:49PM EST | 130.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 3.13% |
| AAPL230616P00135000 | 2022-11-25 12:44PM EST | 135.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| AAPL230616P00140000 | 2022-11-25 12:25PM EST | 140.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| AAPL230616P00145000 | 2022-11-25 11:49AM EST | 145.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| AAPL230616P00150000 | 2022-11-25 12:50PM EST | 150.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| AAPL230616P00155000 | 2022-11-25 11:51AM EST | 155.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL230616P00160000 | 2022-11-25 11:49AM EST | 160.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00165000 | 2022-11-25 9:37AM EST | 165.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230616P00170000 | 2022-11-25 12:21PM EST | 170.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL230616P00175000 | 2022-11-25 11:19AM EST | 175.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AAPL230616P00180000 | 2022-11-23 1:28PM EST | 180.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AAPL230616P00185000 | 2022-11-23 3:58PM EST | 185.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230616P00190000 | 2022-11-23 2:53PM EST | 190.00 | 39.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL230616P00195000 | 2022-11-25 9:34AM EST | 195.00 | 47.28 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AAPL230616P00200000 | 2022-11-11 11:15AM EST | 200.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00210000 | 2022-11-22 3:10PM EST | 210.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| AAPL230616P00220000 | 2022-11-11 10:50AM EST | 220.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230616P00230000 | 2022-11-03 2:05PM EST | 230.00 | 90.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00240000 | 2022-09-23 10:58AM EST | 240.00 | 89.69 | 92.20 | 92.90 | 0.00 | - | 2 | 0 | 38.65% |
| AAPL230616P00250000 | 2022-11-03 8:36AM EST | 250.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00260000 | 2022-09-28 2:32PM EST | 260.00 | 110.10 | 103.65 | 104.85 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00270000 | 2022-11-11 1:31PM EST | 270.00 | 120.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00280000 | 2022-09-28 2:32PM EST | 280.00 | 130.12 | 123.70 | 124.80 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00290000 | 2022-11-17 3:05PM EST | 290.00 | 139.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00300000 | 2022-10-06 11:24AM EST | 300.00 | 153.97 | 160.00 | 164.00 | 0.00 | - | 2 | 1 | 89.95% |
© 2022 Yahoo. All rights reserved.
