Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2023-03-27 12:45PM EDT | 60.00 | 98.84 | 103.10 | 107.30 | 0.00 | - | 8 | 23,230 | 105.27% |
| AAPL230616C00065000 | 2023-03-23 12:46PM EDT | 65.00 | 96.05 | 98.00 | 102.35 | 0.00 | - | 41 | 3,448 | 96.29% |
| AAPL230616C00070000 | 2023-03-30 11:43AM EDT | 70.00 | 92.54 | 93.15 | 97.40 | 0.00 | - | 4 | 2,946 | 93.46% |
| AAPL230616C00075000 | 2023-03-30 11:49AM EDT | 75.00 | 87.54 | 88.00 | 92.45 | 0.00 | - | 6 | 2,120 | 84.67% |
| AAPL230616C00080000 | 2023-03-28 12:27PM EDT | 80.00 | 77.47 | 83.30 | 86.50 | 0.00 | - | 12 | 1,193 | 105.81% |
| AAPL230616C00085000 | 2023-03-31 9:34AM EDT | 85.00 | 78.50 | 78.10 | 82.60 | +1.95 | +2.55% | 5 | 594 | 76.37% |
| AAPL230616C00090000 | 2023-03-28 2:03PM EDT | 90.00 | 67.16 | 73.15 | 77.70 | 0.00 | - | 24 | 2,771 | 72.41% |
| AAPL230616C00095000 | 2023-03-29 1:31PM EDT | 95.00 | 66.27 | 68.25 | 72.80 | 0.00 | - | 1 | 1,022 | 68.90% |
| AAPL230616C00100000 | 2023-03-31 3:55PM EDT | 100.00 | 65.82 | 63.70 | 66.05 | +2.62 | +4.15% | 9 | 8,422 | 71.78% |
| AAPL230616C00105000 | 2023-03-31 12:21PM EDT | 105.00 | 59.70 | 58.50 | 63.00 | +2.05 | +3.56% | 1 | 1,303 | 61.69% |
| AAPL230616C00110000 | 2023-03-31 2:05PM EDT | 110.00 | 55.25 | 54.00 | 58.15 | +3.25 | +6.25% | 2 | 3,796 | 60.57% |
| AAPL230616C00115000 | 2023-03-31 3:13PM EDT | 115.00 | 50.96 | 49.00 | 53.30 | +2.42 | +4.99% | 2 | 1,416 | 55.93% |
| AAPL230616C00120000 | 2023-03-31 3:58PM EDT | 120.00 | 46.10 | 44.55 | 47.80 | +2.50 | +5.73% | 85 | 2,625 | 50.85% |
| AAPL230616C00125000 | 2023-03-31 3:36PM EDT | 125.00 | 41.39 | 40.45 | 42.60 | +2.39 | +6.13% | 18 | 2,178 | 56.79% |
| AAPL230616C00130000 | 2023-03-31 3:58PM EDT | 130.00 | 36.91 | 35.80 | 37.35 | +2.76 | +8.08% | 113 | 11,074 | 49.29% |
| AAPL230616C00135000 | 2023-03-31 3:58PM EDT | 135.00 | 32.21 | 31.05 | 33.25 | +2.53 | +8.52% | 377 | 6,532 | 48.88% |
| AAPL230616C00140000 | 2023-03-31 3:54PM EDT | 140.00 | 27.25 | 26.65 | 27.95 | +1.88 | +7.41% | 164 | 35,953 | 41.36% |
| AAPL230616C00145000 | 2023-03-31 3:54PM EDT | 145.00 | 22.90 | 22.40 | 23.60 | +1.85 | +8.79% | 177 | 18,246 | 38.65% |
| AAPL230616C00150000 | 2023-03-31 3:58PM EDT | 150.00 | 19.20 | 18.20 | 19.30 | +1.88 | +10.85% | 283 | 33,795 | 35.50% |
| AAPL230616C00155000 | 2023-03-31 3:59PM EDT | 155.00 | 15.32 | 14.40 | 15.45 | +1.62 | +11.82% | 252 | 31,854 | 33.37% |
| AAPL230616C00160000 | 2023-03-31 3:58PM EDT | 160.00 | 11.85 | 11.35 | 11.85 | +1.45 | +13.94% | 6,138 | 46,458 | 31.11% |
| AAPL230616C00165000 | 2023-03-31 3:59PM EDT | 165.00 | 8.70 | 8.25 | 8.75 | +1.20 | +16.00% | 2,407 | 24,584 | 29.32% |
| AAPL230616C00170000 | 2023-03-31 3:58PM EDT | 170.00 | 6.03 | 5.15 | 6.10 | +0.93 | +18.24% | 2,581 | 40,678 | 27.59% |
| AAPL230616C00175000 | 2023-03-31 3:57PM EDT | 175.00 | 3.90 | 3.55 | 4.00 | +0.65 | +20.00% | 1,735 | 40,129 | 26.08% |
| AAPL230616C00180000 | 2023-03-31 3:59PM EDT | 180.00 | 2.37 | 2.16 | 2.38 | +0.45 | +23.44% | 1,229 | 24,971 | 24.49% |
| AAPL230616C00185000 | 2023-03-31 3:59PM EDT | 185.00 | 1.32 | 1.20 | 1.36 | +0.28 | +26.92% | 830 | 14,036 | 23.52% |
| AAPL230616C00190000 | 2023-03-31 3:54PM EDT | 190.00 | 0.67 | 0.50 | 0.80 | +0.09 | +15.52% | 386 | 15,013 | 23.32% |
| AAPL230616C00195000 | 2023-03-31 3:40PM EDT | 195.00 | 0.34 | 0.34 | 0.37 | +0.04 | +13.33% | 103 | 44,396 | 22.19% |
| AAPL230616C00200000 | 2023-03-31 3:47PM EDT | 200.00 | 0.19 | 0.18 | 0.20 | +0.03 | +18.75% | 144 | 13,997 | 22.19% |
| AAPL230616C00210000 | 2023-03-31 3:05PM EDT | 210.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 199 | 11,779 | 23.34% |
| AAPL230616C00220000 | 2023-03-31 3:23PM EDT | 220.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 33 | 7,277 | 25.68% |
| AAPL230616C00230000 | 2023-03-29 10:19AM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,351 | 29.10% |
| AAPL230616C00240000 | 2023-03-29 10:31AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 29 | 8,114 | 31.45% |
| AAPL230616C00250000 | 2023-03-31 12:41PM EDT | 250.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 14,402 | 35.94% |
| AAPL230616C00260000 | 2023-03-31 3:00PM EDT | 260.00 | 0.02 | 0.01 | 0.08 | +0.01 | +100.00% | 3 | 6,396 | 40.23% |
| AAPL230616C00270000 | 2023-03-09 10:55AM EDT | 270.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 37 | 2,475 | 37.50% |
| AAPL230616C00280000 | 2023-02-28 3:44PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3,832 | 42.58% |
| AAPL230616C00290000 | 2023-03-29 1:33PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,489 | 42.19% |
| AAPL230616C00300000 | 2023-03-30 11:52AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16,174 | 41.80% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2023-03-31 2:35PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 56,478 | 76.95% |
| AAPL230616P00065000 | 2023-03-30 2:44PM EDT | 65.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 101 | 9,283 | 73.83% |
| AAPL230616P00070000 | 2023-03-30 2:20PM EDT | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 13,383 | 67.19% |
| AAPL230616P00075000 | 2023-03-31 12:39PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 7,548 | 62.11% |
| AAPL230616P00080000 | 2023-03-31 3:45PM EDT | 80.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 85 | 7,786 | 59.18% |
| AAPL230616P00085000 | 2023-03-31 3:49PM EDT | 85.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 12 | 3,072 | 57.81% |
| AAPL230616P00090000 | 2023-03-31 3:39PM EDT | 90.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 1,986 | 20,776 | 54.69% |
| AAPL230616P00095000 | 2023-03-31 2:56PM EDT | 95.00 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 35 | 11,902 | 52.54% |
| AAPL230616P00100000 | 2023-03-31 3:48PM EDT | 100.00 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 121 | 38,653 | 50.44% |
| AAPL230616P00105000 | 2023-03-31 3:48PM EDT | 105.00 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 490 | 14,207 | 47.75% |
| AAPL230616P00110000 | 2023-03-31 3:14PM EDT | 110.00 | 0.27 | 0.21 | 0.26 | -0.05 | -15.62% | 323 | 27,087 | 45.22% |
| AAPL230616P00115000 | 2023-03-31 3:30PM EDT | 115.00 | 0.35 | 0.33 | 0.35 | -0.09 | -20.45% | 4,273 | 30,244 | 43.02% |
| AAPL230616P00120000 | 2023-03-31 3:55PM EDT | 120.00 | 0.46 | 0.40 | 0.47 | -0.12 | -20.69% | 491 | 29,112 | 40.82% |
| AAPL230616P00125000 | 2023-03-31 3:59PM EDT | 125.00 | 0.62 | 0.59 | 0.63 | -0.17 | -21.52% | 3,635 | 20,525 | 38.67% |
| AAPL230616P00130000 | 2023-03-31 3:58PM EDT | 130.00 | 0.84 | 0.80 | 0.90 | -0.24 | -22.22% | 750 | 92,739 | 37.13% |
| AAPL230616P00135000 | 2023-03-31 3:58PM EDT | 135.00 | 1.15 | 0.99 | 1.20 | -0.29 | -20.14% | 1,689 | 47,609 | 35.03% |
| AAPL230616P00140000 | 2023-03-31 3:59PM EDT | 140.00 | 1.61 | 1.55 | 1.70 | -0.40 | -19.90% | 2,624 | 51,228 | 33.61% |
| AAPL230616P00145000 | 2023-03-31 3:58PM EDT | 145.00 | 2.18 | 2.18 | 2.49 | -0.54 | -19.85% | 1,351 | 35,632 | 32.76% |
| AAPL230616P00150000 | 2023-03-31 3:59PM EDT | 150.00 | 3.05 | 3.00 | 3.30 | -0.69 | -18.45% | 1,510 | 58,544 | 30.82% |
| AAPL230616P00155000 | 2023-03-31 3:55PM EDT | 155.00 | 4.10 | 4.05 | 4.50 | -0.95 | -18.81% | 954 | 26,456 | 29.41% |
| AAPL230616P00160000 | 2023-03-31 3:59PM EDT | 160.00 | 5.65 | 5.50 | 6.05 | -1.05 | -15.67% | 6,506 | 29,545 | 27.99% |
| AAPL230616P00165000 | 2023-03-31 3:59PM EDT | 165.00 | 7.50 | 6.75 | 7.95 | -1.30 | -14.77% | 1,095 | 8,086 | 26.33% |
| AAPL230616P00170000 | 2023-03-31 3:55PM EDT | 170.00 | 9.80 | 9.05 | 10.65 | -1.65 | -14.41% | 199 | 7,206 | 25.73% |
| AAPL230616P00175000 | 2023-03-31 3:21PM EDT | 175.00 | 12.85 | 12.45 | 13.70 | -2.15 | -14.33% | 9 | 2,910 | 24.62% |
| AAPL230616P00180000 | 2023-03-31 3:08PM EDT | 180.00 | 16.50 | 15.05 | 16.70 | -1.85 | -10.08% | 42 | 740 | 20.95% |
| AAPL230616P00185000 | 2023-03-31 3:42PM EDT | 185.00 | 20.77 | 20.10 | 21.25 | -1.98 | -8.70% | 23 | 11 | 22.34% |
| AAPL230616P00190000 | 2023-03-30 3:13PM EDT | 190.00 | 27.90 | 23.15 | 27.50 | 0.00 | - | 50 | 99 | 32.64% |
| AAPL230616P00195000 | 2023-03-29 3:31PM EDT | 195.00 | 34.19 | 28.20 | 32.45 | 0.00 | - | 1 | 2 | 36.00% |
| AAPL230616P00200000 | 2023-03-29 3:31PM EDT | 200.00 | 39.18 | 33.15 | 37.15 | 0.00 | - | 2 | 4 | 37.73% |
| AAPL230616P00210000 | 2022-08-11 12:28PM EDT | 210.00 | 42.75 | 43.20 | 43.35 | -3.90 | -8.36% | 40 | 3,063 | 0.00% |
| AAPL230616P00220000 | 2022-08-10 3:22PM EDT | 220.00 | 51.80 | 51.85 | 52.25 | -3.60 | -6.50% | 117 | 1,809 | 0.00% |
| AAPL230616P00230000 | 2023-03-31 2:05PM EDT | 230.00 | 65.96 | 63.15 | 67.50 | -11.34 | -14.67% | 1 | 50 | 57.06% |
| AAPL230616P00240000 | 2023-03-28 1:10PM EDT | 240.00 | 83.49 | 73.15 | 77.50 | 0.00 | - | 4 | 0 | 62.00% |
| AAPL230616P00250000 | 2022-08-10 2:19PM EDT | 250.00 | 81.75 | 81.10 | 81.60 | -3.55 | -4.16% | 4 | 4,136 | 0.00% |
| AAPL230616P00260000 | 2022-08-01 3:52PM EDT | 260.00 | 98.75 | 91.05 | 91.60 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL230616P00270000 | 2022-08-02 1:50PM EDT | 270.00 | 109.94 | 100.90 | 101.45 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230616P00280000 | 2022-08-02 1:51PM EDT | 280.00 | 119.95 | 111.00 | 111.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00290000 | 2022-07-05 11:21AM EDT | 290.00 | 151.27 | 123.85 | 124.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00300000 | 2022-08-01 3:16PM EDT | 300.00 | 137.90 | 130.80 | 131.70 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
