Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2022-01-05 2:09PM EDT | 60.00 | 118.50 | 113.00 | 118.00 | -1.40 | -1.17% | 28 | 2,311 | 221.74% |
| AAPL230616C00065000 | 2021-12-30 4:56PM EDT | 65.00 | 114.01 | 108.50 | 113.00 | 0.00 | - | 2 | 1,586 | 203.40% |
| AAPL230616C00070000 | 2022-01-03 11:04AM EDT | 70.00 | 112.00 | 103.50 | 108.50 | 0.00 | - | 1 | 468 | 187.90% |
| AAPL230616C00075000 | 2022-01-03 4:48PM EDT | 75.00 | 107.80 | 99.00 | 103.50 | 0.00 | - | 39 | 721 | 174.46% |
| AAPL230616C00080000 | 2022-01-04 11:07AM EDT | 80.00 | 103.18 | 94.50 | 99.00 | 0.00 | - | 4 | 811 | 163.45% |
| AAPL230616C00085000 | 2021-12-23 1:05PM EDT | 85.00 | 93.74 | 89.50 | 94.50 | 0.00 | - | 1 | 407 | 152.73% |
| AAPL230616C00090000 | 2022-01-04 12:25PM EDT | 90.00 | 92.35 | 85.00 | 90.00 | 0.00 | - | 1 | 827 | 143.73% |
| AAPL230616C00095000 | 2021-12-31 4:56PM EDT | 95.00 | 85.20 | 80.50 | 88.00 | 0.00 | - | 20 | 615 | 138.98% |
| AAPL230616C00100000 | 2022-01-05 4:10PM EDT | 100.00 | 79.20 | 76.00 | 81.00 | -3.85 | -4.64% | 51 | 7,195 | 127.75% |
| AAPL230616C00105000 | 2021-12-27 11:31AM EDT | 105.00 | 76.82 | 72.00 | 76.50 | 0.00 | - | 4 | 718 | 121.16% |
| AAPL230616C00110000 | 2022-01-05 12:54PM EDT | 110.00 | 73.10 | 67.50 | 72.00 | -1.00 | -1.35% | 1 | 2,037 | 114.33% |
| AAPL230616C00115000 | 2022-01-05 11:58AM EDT | 115.00 | 68.60 | 63.00 | 68.00 | -3.65 | -5.05% | 11 | 823 | 108.42% |
| AAPL230616C00120000 | 2022-01-05 4:31PM EDT | 120.00 | 62.90 | 59.00 | 64.00 | -2.45 | -3.75% | 4 | 3,399 | 103.31% |
| AAPL230616C00125000 | 2022-01-05 4:49PM EDT | 125.00 | 58.20 | 55.00 | 60.00 | -5.80 | -9.06% | 3 | 2,026 | 98.37% |
| AAPL230616C00130000 | 2022-01-05 4:36PM EDT | 130.00 | 55.00 | 51.00 | 56.00 | -2.34 | -4.08% | 5 | 4,260 | 93.56% |
| AAPL230616C00135000 | 2022-01-05 3:31PM EDT | 135.00 | 51.70 | 48.45 | 52.00 | -3.92 | -7.05% | 4 | 3,283 | 90.31% |
| AAPL230616C00140000 | 2022-01-05 4:53PM EDT | 140.00 | 47.50 | 44.00 | 48.50 | -2.75 | -5.47% | 55 | 3,140 | 85.71% |
| AAPL230616C00145000 | 2022-01-05 4:45PM EDT | 145.00 | 44.50 | 40.50 | 45.00 | -2.18 | -4.67% | 2 | 2,775 | 82.07% |
| AAPL230616C00150000 | 2022-01-05 4:01PM EDT | 150.00 | 40.60 | 37.00 | 42.00 | -2.50 | -5.80% | 116 | 8,398 | 78.89% |
| AAPL230616C00155000 | 2022-01-05 3:01PM EDT | 155.00 | 38.45 | 34.50 | 39.00 | -1.05 | -2.66% | 26 | 8,368 | 76.58% |
| AAPL230616C00160000 | 2022-01-05 2:16PM EDT | 160.00 | 35.53 | 33.70 | 36.00 | -1.07 | -2.92% | 11 | 19,645 | 75.73% |
| AAPL230616C00165000 | 2022-01-05 4:07PM EDT | 165.00 | 31.25 | 28.50 | 33.00 | -2.57 | -7.60% | 10 | 3,775 | 70.86% |
| AAPL230616C00170000 | 2022-01-05 4:57PM EDT | 170.00 | 28.70 | 27.15 | 30.50 | -2.15 | -6.97% | 807 | 5,205 | 69.78% |
| AAPL230616C00175000 | 2022-01-05 4:42PM EDT | 175.00 | 26.95 | 25.00 | 28.00 | -1.75 | -6.10% | 474 | 11,260 | 67.88% |
| AAPL230616C00180000 | 2022-01-05 4:49PM EDT | 180.00 | 24.33 | 21.50 | 26.00 | -1.72 | -6.60% | 126 | 11,179 | 65.12% |
| AAPL230616C00185000 | 2022-01-05 4:55PM EDT | 185.00 | 22.12 | 19.50 | 24.00 | -1.79 | -7.49% | 8 | 3,065 | 63.57% |
| AAPL230616C00190000 | 2022-01-05 4:37PM EDT | 190.00 | 20.50 | 17.50 | 22.00 | -1.25 | -5.75% | 9 | 3,258 | 61.88% |
| AAPL230616C00195000 | 2022-01-05 4:57PM EDT | 195.00 | 18.30 | 15.50 | 20.00 | -2.40 | -11.59% | 8 | 43,756 | 60.06% |
| AAPL230616C00200000 | 2022-01-05 4:51PM EDT | 200.00 | 16.81 | 13.75 | 18.50 | -1.19 | -6.61% | 26 | 5,946 | 58.77% |
| AAPL230616C00210000 | 2022-01-05 4:38PM EDT | 210.00 | 14.10 | 11.00 | 16.00 | -0.68 | -4.60% | 7 | 1,612 | 56.97% |
| AAPL230616C00220000 | 2022-01-05 3:46PM EDT | 220.00 | 11.30 | 8.50 | 14.30 | -0.70 | -5.83% | 35 | 4,218 | 55.69% |
| AAPL230616C00230000 | 2022-01-05 4:45PM EDT | 230.00 | 9.50 | 9.10 | 9.95 | -1.10 | -10.38% | 94 | 2,178 | 54.39% |
| AAPL230616C00240000 | 2022-01-05 3:22PM EDT | 240.00 | 7.75 | 7.00 | 10.00 | -0.39 | -4.79% | 2 | 3,194 | 54.53% |
| AAPL230616C00250000 | 2022-01-05 4:30PM EDT | 250.00 | 6.25 | 5.50 | 8.50 | -0.50 | -7.41% | 26 | 18,137 | 53.21% |
| AAPL230616C00260000 | 2022-01-05 3:50PM EDT | 260.00 | 5.15 | 5.00 | 5.20 | -0.36 | -6.53% | 22 | 5,787 | 50.27% |
| AAPL230616C00270000 | 2022-01-05 4:13PM EDT | 270.00 | 4.15 | 2.74 | 5.20 | -0.39 | -8.59% | 12 | 938 | 52.44% |
| AAPL230616C00280000 | 2022-01-05 10:48AM EDT | 280.00 | 3.45 | 1.00 | 4.95 | -0.30 | -8.00% | 5 | 168 | 53.50% |
| AAPL230616C00290000 | 2022-01-05 12:10PM EDT | 290.00 | 2.95 | 2.00 | 5.50 | -0.15 | -4.84% | 4 | 563 | 51.40% |
| AAPL230616C00300000 | 2022-01-05 4:57PM EDT | 300.00 | 2.41 | 2.25 | 2.98 | -0.21 | -8.02% | 124 | 12,493 | 50.18% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2022-01-05 4:14PM EDT | 60.00 | 0.80 | 0.60 | 1.20 | +0.11 | +15.94% | 15 | 2,096 | 51.51% |
| AAPL230616P00065000 | 2022-01-05 10:51AM EDT | 65.00 | 0.90 | 0.65 | 9.60 | +0.03 | +3.45% | 5 | 1,343 | 70.22% |
| AAPL230616P00070000 | 2021-12-30 3:38PM EDT | 70.00 | 1.08 | 0.00 | 5.00 | 0.00 | - | 1 | 375 | 51.71% |
| AAPL230616P00075000 | 2021-12-29 4:59PM EDT | 75.00 | 1.29 | 1.18 | 9.60 | 0.00 | - | 1 | 903 | 60.43% |
| AAPL230616P00080000 | 2022-01-05 4:14PM EDT | 80.00 | 1.61 | 1.58 | 5.00 | +0.19 | +13.38% | 9 | 631 | 53.98% |
| AAPL230616P00085000 | 2022-01-04 10:31AM EDT | 85.00 | 1.69 | 1.88 | 5.00 | 0.00 | - | 1 | 643 | 49.41% |
| AAPL230616P00090000 | 2022-01-03 11:20AM EDT | 90.00 | 1.98 | 2.22 | 5.50 | 0.00 | - | 7 | 3,741 | 46.75% |
| AAPL230616P00095000 | 2022-01-05 2:09PM EDT | 95.00 | 2.49 | 0.50 | 9.60 | +0.19 | +8.26% | 1 | 2,760 | 54.39% |
| AAPL230616P00100000 | 2022-01-05 3:39PM EDT | 100.00 | 3.00 | 2.58 | 4.80 | +0.27 | +9.89% | 51 | 10,310 | 36.40% |
| AAPL230616P00105000 | 2022-01-04 3:05PM EDT | 105.00 | 3.25 | 2.90 | 6.00 | 0.00 | - | 20 | 3,785 | 35.92% |
| AAPL230616P00110000 | 2022-01-05 4:16PM EDT | 110.00 | 4.20 | 4.20 | 6.50 | +0.47 | +12.60% | 73 | 13,418 | 33.29% |
| AAPL230616P00115000 | 2022-01-04 3:06PM EDT | 115.00 | 4.40 | 2.50 | 9.85 | 0.00 | - | 43 | 3,892 | 36.96% |
| AAPL230616P00120000 | 2022-01-05 10:31AM EDT | 120.00 | 5.10 | 4.65 | 6.05 | 0.00 | - | 1 | 13,575 | 24.61% |
| AAPL230616P00125000 | 2022-01-05 1:41PM EDT | 125.00 | 6.11 | 4.50 | 7.45 | +0.16 | +2.69% | 12 | 4,621 | 23.70% |
| AAPL230616P00130000 | 2022-01-05 12:07PM EDT | 130.00 | 7.05 | 3.15 | 10.50 | +0.55 | +8.46% | 7 | 3,307 | 25.44% |
| AAPL230616P00135000 | 2022-01-05 11:22AM EDT | 135.00 | 8.15 | 4.60 | 9.85 | +0.45 | +5.84% | 2 | 2,632 | 19.82% |
| AAPL230616P00140000 | 2022-01-05 4:54PM EDT | 140.00 | 10.45 | 5.50 | 12.50 | +1.25 | +13.59% | 11 | 3,944 | 19.74% |
| AAPL230616P00145000 | 2022-01-04 1:59PM EDT | 145.00 | 10.55 | 9.50 | 14.50 | 0.00 | - | 10 | 2,865 | 17.88% |
| AAPL230616P00150000 | 2022-01-05 4:52PM EDT | 150.00 | 13.45 | 11.50 | 16.00 | +2.02 | +17.67% | 480 | 7,474 | 14.18% |
| AAPL230616P00155000 | 2022-01-04 11:55AM EDT | 155.00 | 13.20 | 13.00 | 18.00 | 0.00 | - | 8 | 485 | 8.86% |
| AAPL230616P00160000 | 2022-01-05 4:10PM EDT | 160.00 | 17.30 | 15.00 | 18.60 | +2.69 | +18.41% | 145 | 1,912 | 0.00% |
| AAPL230616P00165000 | 2022-01-05 3:20PM EDT | 165.00 | 18.65 | 17.50 | 22.00 | +2.19 | +13.30% | 2 | 1,110 | 0.00% |
| AAPL230616P00170000 | 2022-01-05 2:21PM EDT | 170.00 | 20.42 | 19.50 | 24.50 | +1.37 | +7.19% | 2 | 2,332 | 0.00% |
| AAPL230616P00175000 | 2022-01-05 4:59PM EDT | 175.00 | 24.80 | 22.50 | 27.00 | +2.42 | +10.81% | 30 | 412 | 0.00% |
| AAPL230616P00180000 | 2022-01-05 2:11PM EDT | 180.00 | 25.75 | 25.00 | 29.50 | +0.83 | +3.33% | 310 | 9,831 | 0.00% |
| AAPL230616P00185000 | 2022-01-04 4:55PM EDT | 185.00 | 27.45 | 28.00 | 32.50 | 0.00 | - | 106 | 896 | 0.00% |
| AAPL230616P00190000 | 2022-01-03 2:24PM EDT | 190.00 | 28.90 | 31.00 | 35.85 | 0.00 | - | 101 | 233 | 0.00% |
| AAPL230616P00195000 | 2021-12-31 10:34AM EDT | 195.00 | 34.20 | 31.50 | 37.60 | 0.00 | - | 1 | 42,674 | 0.00% |
| AAPL230616P00200000 | 2022-01-03 2:36PM EDT | 200.00 | 34.95 | 37.50 | 42.00 | 0.00 | - | 1 | 129 | 0.00% |
| AAPL230616P00210000 | 2021-12-29 10:55AM EDT | 210.00 | 43.45 | 44.50 | 49.50 | 0.00 | - | 40 | 242 | 0.00% |
| AAPL230616P00220000 | 2021-12-16 4:14PM EDT | 220.00 | 58.50 | 52.00 | 57.00 | 0.00 | - | 3 | 30 | 0.00% |
| AAPL230616P00230000 | 2021-12-28 12:46PM EDT | 230.00 | 58.90 | 60.00 | 65.00 | 0.00 | - | 12 | 38 | 0.00% |
| AAPL230616P00240000 | 2021-12-20 12:51PM EDT | 240.00 | 76.00 | 68.60 | 73.50 | 0.00 | - | 2 | 100 | 0.00% |
| AAPL230616P00250000 | 2022-01-05 4:00PM EDT | 250.00 | 78.10 | 77.35 | 82.00 | +2.41 | +3.18% | 4 | 7,232 | 0.00% |
| AAPL230616P00260000 | 2021-12-30 1:14PM EDT | 260.00 | 84.18 | 86.00 | 91.00 | 0.00 | - | 13 | 137 | 0.00% |
| AAPL230616P00270000 | 2021-11-10 7:52AM EDT | 270.00 | 130.75 | 92.00 | 97.00 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL230616P00280000 | 2021-11-22 4:54PM EDT | 280.00 | 119.94 | 106.15 | 109.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230616P00290000 | 2021-12-13 10:35AM EDT | 290.00 | 111.60 | 114.50 | 119.00 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL230616P00300000 | 2022-01-04 12:54PM EDT | 300.00 | 121.50 | 124.00 | 129.00 | 0.00 | - | 2 | 96 | 0.00% |
© 2022 Yahoo. All rights reserved.
