UK markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
78.96 +1.06 (+1.36%) GOLD FUTURES
1,946.30 +7.10 (+0.37%) DOW
33,939.27 +222.18 (+0.66%) BTC-GBP
18,775.53 +211.63 (+1.14%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EST. Market open.
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00050000 | 2023-01-31 10:13AM EST | 50.00 | 93.85 | 94.30 | 94.80 | +2.25 | +2.46% | 1 | 7 | 83.20% |
| AAPL230721C00055000 | 2022-12-28 1:01PM EST | 55.00 | 74.15 | 91.05 | 92.55 | 0.00 | - | 19 | 21 | 107.59% |
| AAPL230721C00060000 | 2023-01-03 1:15PM EST | 60.00 | 65.90 | 84.60 | 85.00 | 0.00 | - | 11 | 2,528 | 74.71% |
| AAPL230721C00065000 | 2023-01-05 12:04PM EST | 65.00 | 63.57 | 79.70 | 80.25 | 0.00 | - | 45 | 405 | 71.24% |
| AAPL230721C00070000 | 2023-01-27 1:49PM EST | 70.00 | 77.59 | 74.95 | 75.30 | 0.00 | - | 1 | 235 | 67.33% |
| AAPL230721C00075000 | 2023-01-19 10:07AM EST | 75.00 | 61.30 | 70.10 | 70.50 | 0.00 | - | 1 | 78 | 63.72% |
| AAPL230721C00080000 | 2023-01-31 2:00PM EST | 80.00 | 65.31 | 65.25 | 65.65 | +7.50 | +12.97% | 102 | 63 | 59.81% |
| AAPL230721C00085000 | 2023-01-31 1:26PM EST | 85.00 | 60.19 | 60.50 | 60.85 | -0.01 | -0.02% | 15 | 89 | 56.59% |
| AAPL230721C00090000 | 2023-01-18 2:36PM EST | 90.00 | 48.65 | 55.80 | 56.25 | 0.00 | - | 2 | 1,001 | 54.19% |
| AAPL230721C00095000 | 2023-01-17 10:02AM EST | 95.00 | 44.00 | 51.10 | 51.55 | 0.00 | - | 2 | 366 | 51.17% |
| AAPL230721C00100000 | 2023-01-30 1:37PM EST | 100.00 | 46.15 | 46.40 | 46.90 | 0.00 | - | 4 | 166 | 49.55% |
| AAPL230721C00105000 | 2023-01-23 1:21PM EST | 105.00 | 41.00 | 41.90 | 42.40 | 0.00 | - | 60 | 75 | 47.10% |
| AAPL230721C00110000 | 2023-01-25 3:36PM EST | 110.00 | 35.75 | 37.50 | 37.75 | 0.00 | - | 9 | 424 | 43.70% |
| AAPL230721C00115000 | 2023-01-27 2:23PM EST | 115.00 | 36.00 | 33.20 | 33.45 | 0.00 | - | 12 | 301 | 41.56% |
| AAPL230721C00120000 | 2023-01-31 11:29AM EST | 120.00 | 28.95 | 29.05 | 29.30 | -1.17 | -3.88% | 6 | 570 | 39.57% |
| AAPL230721C00125000 | 2023-01-30 9:54AM EST | 125.00 | 26.00 | 25.10 | 25.30 | 0.00 | - | 14 | 1,266 | 37.62% |
| AAPL230721C00130000 | 2023-01-31 12:22PM EST | 130.00 | 21.21 | 21.35 | 21.60 | +0.14 | +0.66% | 9 | 1,584 | 36.06% |
| AAPL230721C00135000 | 2023-01-31 2:20PM EST | 135.00 | 17.98 | 17.90 | 18.10 | +0.43 | +2.45% | 65 | 2,422 | 34.47% |
| AAPL230721C00140000 | 2023-01-31 1:55PM EST | 140.00 | 14.70 | 14.70 | 14.90 | +0.20 | +1.38% | 41 | 2,342 | 33.05% |
| AAPL230721C00145000 | 2023-01-31 2:11PM EST | 145.00 | 11.90 | 11.80 | 11.90 | +0.25 | +2.15% | 94 | 3,808 | 31.43% |
| AAPL230721C00150000 | 2023-01-31 2:19PM EST | 150.00 | 9.35 | 9.30 | 9.40 | -0.06 | -0.64% | 85 | 3,561 | 30.32% |
| AAPL230721C00155000 | 2023-01-31 2:20PM EST | 155.00 | 7.17 | 7.15 | 7.25 | +0.07 | +0.99% | 16 | 3,174 | 29.29% |
| AAPL230721C00160000 | 2023-01-31 2:09PM EST | 160.00 | 5.39 | 5.30 | 5.40 | +0.05 | +0.94% | 154 | 8,385 | 28.21% |
| AAPL230721C00165000 | 2023-01-31 2:09PM EST | 165.00 | 3.95 | 3.85 | 3.95 | +0.03 | +0.77% | 38 | 4,518 | 27.37% |
| AAPL230721C00170000 | 2023-01-31 1:11PM EST | 170.00 | 2.75 | 2.77 | 2.84 | -0.02 | -0.72% | 29 | 3,143 | 26.72% |
| AAPL230721C00175000 | 2023-01-31 1:13PM EST | 175.00 | 1.92 | 1.95 | 2.01 | -0.03 | -1.54% | 85 | 4,386 | 26.20% |
| AAPL230721C00180000 | 2023-01-31 2:20PM EST | 180.00 | 1.38 | 1.36 | 1.40 | 0.00 | - | 73 | 3,261 | 25.78% |
| AAPL230721C00185000 | 2023-01-31 2:14PM EST | 185.00 | 0.95 | 0.94 | 0.98 | -0.01 | -1.04% | 46 | 2,157 | 25.55% |
| AAPL230721C00190000 | 2023-01-31 1:43PM EST | 190.00 | 0.66 | 0.67 | 0.69 | +0.01 | +1.54% | 800 | 3,327 | 25.46% |
| AAPL230721C00195000 | 2023-01-31 1:50PM EST | 195.00 | 0.46 | 0.46 | 0.49 | -0.01 | -2.13% | 810 | 2,604 | 25.46% |
| AAPL230721C00200000 | 2023-01-31 1:34PM EST | 200.00 | 0.33 | 0.32 | 0.35 | 0.00 | - | 2 | 2,507 | 25.54% |
| AAPL230721C00205000 | 2023-01-27 1:51PM EST | 205.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 9 | 451 | 25.78% |
| AAPL230721C00210000 | 2023-01-31 10:03AM EST | 210.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 10 | 2,155 | 26.17% |
| AAPL230721C00215000 | 2023-01-27 12:15PM EST | 215.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 24 | 335 | 26.66% |
| AAPL230721C00220000 | 2023-01-31 2:26PM EST | 220.00 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 13 | 6,221 | 27.15% |
| AAPL230721C00225000 | 2023-01-18 2:05PM EST | 225.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 2 | 67 | 27.74% |
| AAPL230721C00230000 | 2023-01-30 10:46AM EST | 230.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 1 | 2,562 | 28.22% |
| AAPL230721C00235000 | 2023-01-05 3:26PM EST | 235.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 38 | 28.91% |
| AAPL230721C00240000 | 2023-01-31 9:56AM EST | 240.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 4 | 681 | 29.49% |
| AAPL230721C00245000 | 2023-01-27 9:55AM EST | 245.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 46 | 29.98% |
| AAPL230721C00250000 | 2023-01-31 11:40AM EST | 250.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 8 | 896 | 30.96% |
| AAPL230721C00260000 | 2023-01-31 10:33AM EST | 260.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 27 | 968 | 32.23% |
| AAPL230721C00270000 | 2023-01-24 3:33PM EST | 270.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 879 | 33.20% |
| AAPL230721C00280000 | 2023-01-31 1:12PM EST | 280.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 3,155 | 34.96% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00050000 | 2023-01-31 2:01PM EST | 50.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 10 | 2,744 | 61.13% |
| AAPL230721P00055000 | 2023-01-31 2:02PM EST | 55.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 20 | 1,187 | 57.23% |
| AAPL230721P00060000 | 2023-01-31 2:03PM EST | 60.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 2 | 5,660 | 54.39% |
| AAPL230721P00065000 | 2023-01-31 2:04PM EST | 65.00 | 0.13 | 0.13 | 0.16 | -0.01 | -7.14% | 3 | 694 | 51.56% |
| AAPL230721P00070000 | 2023-01-30 11:42AM EST | 70.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 2 | 1,888 | 49.66% |
| AAPL230721P00075000 | 2023-01-31 2:10PM EST | 75.00 | 0.24 | 0.24 | 0.27 | -0.03 | -11.11% | 3 | 2,669 | 47.12% |
| AAPL230721P00080000 | 2023-01-31 2:02PM EST | 80.00 | 0.35 | 0.33 | 0.36 | -0.02 | -5.41% | 21 | 3,443 | 44.97% |
| AAPL230721P00085000 | 2023-01-31 2:02PM EST | 85.00 | 0.47 | 0.45 | 0.47 | -0.03 | -6.00% | 22 | 972 | 42.82% |
| AAPL230721P00090000 | 2023-01-31 12:04PM EST | 90.00 | 0.62 | 0.60 | 0.63 | -0.03 | -4.62% | 10 | 1,708 | 41.04% |
| AAPL230721P00095000 | 2023-01-30 10:10AM EST | 95.00 | 0.77 | 0.80 | 0.83 | 0.00 | - | 2 | 1,056 | 39.23% |
| AAPL230721P00100000 | 2023-01-31 1:57PM EST | 100.00 | 1.07 | 1.06 | 1.09 | -0.08 | -6.96% | 88 | 3,375 | 37.53% |
| AAPL230721P00105000 | 2023-01-31 12:12PM EST | 105.00 | 1.44 | 1.41 | 1.44 | -0.10 | -6.49% | 55 | 1,229 | 35.97% |
| AAPL230721P00110000 | 2023-01-31 12:11PM EST | 110.00 | 1.91 | 1.86 | 1.89 | -0.12 | -5.91% | 9 | 2,808 | 34.48% |
| AAPL230721P00115000 | 2023-01-31 1:10PM EST | 115.00 | 2.50 | 2.44 | 2.48 | -0.11 | -4.21% | 2 | 2,614 | 33.11% |
| AAPL230721P00120000 | 2023-01-31 2:15PM EST | 120.00 | 3.15 | 3.15 | 3.25 | -0.33 | -9.48% | 2 | 3,071 | 31.86% |
| AAPL230721P00125000 | 2023-01-31 1:36PM EST | 125.00 | 4.25 | 4.10 | 4.20 | -0.15 | -3.41% | 410 | 5,392 | 30.59% |
| AAPL230721P00130000 | 2023-01-31 2:20PM EST | 130.00 | 5.35 | 5.30 | 5.40 | -0.30 | -5.31% | 27 | 4,849 | 29.40% |
| AAPL230721P00135000 | 2023-01-31 11:46AM EST | 135.00 | 6.90 | 6.75 | 6.85 | -0.27 | -3.77% | 38 | 3,772 | 28.18% |
| AAPL230721P00140000 | 2023-01-31 1:36PM EST | 140.00 | 8.72 | 8.50 | 8.60 | -0.18 | -2.02% | 4 | 6,966 | 26.95% |
| AAPL230721P00145000 | 2023-01-31 2:16PM EST | 145.00 | 10.70 | 10.60 | 10.70 | -0.38 | -3.43% | 14 | 3,419 | 25.75% |
| AAPL230721P00150000 | 2023-01-31 12:48PM EST | 150.00 | 13.20 | 13.05 | 13.15 | -0.40 | -2.94% | 28 | 2,756 | 24.48% |
| AAPL230721P00155000 | 2023-01-31 2:19PM EST | 155.00 | 16.00 | 15.90 | 16.10 | +0.03 | +0.19% | 4 | 1,653 | 23.47% |
| AAPL230721P00160000 | 2023-01-31 1:35PM EST | 160.00 | 19.60 | 19.00 | 19.40 | +0.15 | +0.77% | 2 | 1,461 | 22.28% |
| AAPL230721P00165000 | 2023-01-31 2:04PM EST | 165.00 | 23.25 | 22.80 | 23.15 | -0.42 | -1.77% | 37 | 2,751 | 21.27% |
| AAPL230721P00170000 | 2023-01-31 12:15PM EST | 170.00 | 27.65 | 26.95 | 27.35 | -0.25 | -0.90% | 1 | 3,062 | 20.67% |
| AAPL230721P00175000 | 2023-01-30 1:42PM EST | 175.00 | 32.28 | 31.35 | 31.95 | 0.00 | - | 12 | 22 | 20.96% |
| AAPL230721P00180000 | 2023-01-30 11:25AM EST | 180.00 | 36.40 | 36.00 | 36.55 | 0.00 | - | 155 | 54 | 20.31% |
| AAPL230721P00185000 | 2022-12-22 11:41AM EST | 185.00 | 53.56 | 45.00 | 47.90 | 0.00 | - | 1 | 0 | 48.01% |
| AAPL230721P00190000 | 2022-12-28 3:59PM EST | 190.00 | 63.55 | 43.45 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00195000 | 2022-12-21 3:47PM EST | 195.00 | 59.50 | 56.70 | 57.90 | 0.00 | - | 280 | 0 | 51.22% |
| AAPL230721P00200000 | 2022-11-21 9:39AM EST | 200.00 | 51.28 | 64.20 | 64.95 | 0.00 | - | 15 | 1 | 60.66% |
| AAPL230721P00210000 | 2022-11-17 9:58AM EST | 210.00 | 62.35 | 74.85 | 75.95 | 0.00 | - | 1 | 0 | 67.75% |
| AAPL230721P00220000 | 2022-11-16 9:59AM EST | 220.00 | 71.62 | 84.65 | 85.60 | 0.00 | - | 1 | 0 | 71.19% |
| AAPL230721P00225000 | 2022-11-25 9:34AM EST | 225.00 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 82.31% |
| AAPL230721P00230000 | 2022-09-28 2:06PM EST | 230.00 | 80.75 | 73.70 | 74.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00240000 | 2022-09-26 2:47PM EST | 240.00 | 88.54 | 89.75 | 91.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721P00245000 | 2022-12-20 10:21AM EST | 245.00 | 112.30 | 109.55 | 110.15 | 0.00 | - | - | 0 | 79.70% |
| AAPL230721P00250000 | 2022-09-01 11:52AM EST | 250.00 | 95.00 | 111.35 | 112.15 | 0.00 | - | 5 | 0 | 70.58% |
| AAPL230721P00260000 | 2022-10-07 9:13AM EST | 260.00 | 118.38 | 121.00 | 124.00 | 0.00 | - | 4 | 0 | 76.48% |
| AAPL230721P00270000 | 2022-11-04 8:43AM EST | 270.00 | 131.95 | 121.65 | 122.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00280000 | 2022-11-14 3:06PM EST | 280.00 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 50.20% |
© 2023 Yahoo. All rights reserved.
