UK markets open in 3 hours 15 minutes
NIKKEI 225
28,046.75 +263.82 (+0.95%) HANG SENG
20,484.63 +175.50 (+0.86%) CRUDE OIL
74.33 -0.04 (-0.05%) GOLD FUTURES
1,999.00 +1.30 (+0.07%) DOW
32,859.03 +141.43 (+0.43%) Bitcoin GBP
22,734.37 -253.41 (-1.10%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818C00050000 | 2023-02-16 10:55AM EDT | 50.00 | 105.22 | 105.35 | 106.20 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL230818C00055000 | 2023-03-20 11:21AM EDT | 55.00 | 102.18 | 107.50 | 108.75 | 0.00 | - | 19 | 20 | 96.29% |
| AAPL230818C00060000 | 2023-03-24 2:30PM EDT | 60.00 | 100.50 | 102.65 | 103.75 | 0.00 | - | 2 | 10 | 90.67% |
| AAPL230818C00065000 | 2023-02-06 11:11AM EDT | 65.00 | 88.45 | 88.65 | 89.15 | 0.00 | - | - | 8 | 0.00% |
| AAPL230818C00070000 | 2023-03-27 9:30AM EDT | 70.00 | 91.50 | 92.80 | 93.95 | 0.00 | - | 1 | 2 | 80.76% |
| AAPL230818C00075000 | 2023-03-06 11:47AM EDT | 75.00 | 82.08 | 88.10 | 89.15 | 0.00 | - | 2 | 84 | 78.34% |
| AAPL230818C00080000 | 2023-02-23 2:46PM EDT | 80.00 | 69.95 | 81.20 | 82.35 | 0.00 | - | 2 | 86 | 0.00% |
| AAPL230818C00085000 | 2023-03-16 11:00AM EDT | 85.00 | 70.88 | 78.45 | 79.15 | 0.00 | - | 1 | 102 | 69.17% |
| AAPL230818C00090000 | 2023-03-15 12:57PM EDT | 90.00 | 62.63 | 73.65 | 74.40 | 0.00 | - | 3 | 147 | 66.16% |
| AAPL230818C00095000 | 2023-03-09 12:29PM EDT | 95.00 | 61.44 | 68.90 | 69.45 | 0.00 | - | 1 | 23 | 62.38% |
| AAPL230818C00100000 | 2023-03-23 10:34AM EDT | 100.00 | 62.65 | 64.10 | 64.60 | 0.00 | - | 2 | 133 | 58.84% |
| AAPL230818C00105000 | 2023-03-21 2:36PM EDT | 105.00 | 56.28 | 59.20 | 59.95 | 0.00 | - | 1 | 82 | 55.64% |
| AAPL230818C00110000 | 2023-03-29 10:29AM EDT | 110.00 | 52.50 | 54.45 | 55.25 | 0.00 | - | 2 | 123 | 52.67% |
| AAPL230818C00115000 | 2023-03-20 2:50PM EDT | 115.00 | 46.15 | 49.80 | 50.30 | 0.00 | - | 6 | 533 | 50.55% |
| AAPL230818C00120000 | 2023-03-29 1:54PM EDT | 120.00 | 43.50 | 45.20 | 45.70 | 0.00 | - | 10 | 166 | 47.89% |
| AAPL230818C00125000 | 2023-03-23 1:25PM EDT | 125.00 | 39.25 | 40.80 | 41.25 | 0.00 | - | 21 | 59 | 45.69% |
| AAPL230818C00130000 | 2023-03-27 3:56PM EDT | 130.00 | 33.17 | 36.35 | 36.90 | 0.00 | - | 33 | 295 | 43.58% |
| AAPL230818C00135000 | 2023-03-30 3:12PM EDT | 135.00 | 32.10 | 32.15 | 32.65 | +1.02 | +3.28% | 6 | 988 | 41.49% |
| AAPL230818C00140000 | 2023-03-29 3:34PM EDT | 140.00 | 27.03 | 28.10 | 28.45 | 0.00 | - | 6 | 686 | 39.19% |
| AAPL230818C00145000 | 2023-03-30 2:00PM EDT | 145.00 | 23.73 | 24.20 | 24.40 | +1.34 | +5.98% | 24 | 1,111 | 36.97% |
| AAPL230818C00150000 | 2023-03-30 12:33PM EDT | 150.00 | 20.37 | 20.50 | 20.65 | +1.30 | +6.82% | 32 | 4,082 | 35.16% |
| AAPL230818C00155000 | 2023-03-30 3:58PM EDT | 155.00 | 17.10 | 17.05 | 17.15 | +1.05 | +6.54% | 126 | 6,211 | 33.46% |
| AAPL230818C00160000 | 2023-03-30 3:44PM EDT | 160.00 | 13.70 | 13.85 | 13.95 | +0.75 | +5.79% | 382 | 6,294 | 31.91% |
| AAPL230818C00165000 | 2023-03-30 3:52PM EDT | 165.00 | 10.94 | 10.95 | 11.10 | +0.64 | +6.21% | 234 | 7,042 | 30.53% |
| AAPL230818C00170000 | 2023-03-30 3:59PM EDT | 170.00 | 8.50 | 8.45 | 8.55 | +0.72 | +9.25% | 2,521 | 11,779 | 29.12% |
| AAPL230818C00175000 | 2023-03-30 3:54PM EDT | 175.00 | 6.30 | 6.30 | 6.40 | +0.55 | +9.57% | 286 | 7,412 | 27.88% |
| AAPL230818C00180000 | 2023-03-30 3:59PM EDT | 180.00 | 4.57 | 4.55 | 4.65 | +0.37 | +8.81% | 627 | 6,295 | 26.81% |
| AAPL230818C00185000 | 2023-03-30 3:55PM EDT | 185.00 | 3.20 | 3.15 | 3.30 | +0.31 | +10.73% | 409 | 5,437 | 25.95% |
| AAPL230818C00190000 | 2023-03-30 3:17PM EDT | 190.00 | 2.17 | 2.17 | 2.23 | +0.21 | +10.71% | 131 | 12,675 | 25.04% |
| AAPL230818C00195000 | 2023-03-30 3:54PM EDT | 195.00 | 1.45 | 1.44 | 1.48 | +0.15 | +11.54% | 28 | 1,567 | 24.37% |
| AAPL230818C00200000 | 2023-03-30 3:58PM EDT | 200.00 | 0.96 | 0.93 | 0.97 | +0.18 | +23.08% | 1,537 | 1,246 | 23.89% |
| AAPL230818C00205000 | 2023-03-30 3:57PM EDT | 205.00 | 0.60 | 0.61 | 0.63 | +0.10 | +20.00% | 39 | 1,025 | 23.55% |
| AAPL230818C00210000 | 2023-03-30 2:20PM EDT | 210.00 | 0.39 | 0.39 | 0.41 | +0.06 | +18.18% | 101 | 474 | 23.37% |
| AAPL230818C00215000 | 2023-03-30 12:09PM EDT | 215.00 | 0.27 | 0.25 | 0.27 | +0.07 | +35.00% | 5 | 372 | 23.29% |
| AAPL230818C00220000 | 2023-03-30 3:38PM EDT | 220.00 | 0.17 | 0.17 | 0.18 | +0.03 | +21.43% | 7 | 343 | 23.34% |
| AAPL230818C00225000 | 2023-03-30 3:38PM EDT | 225.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 20 | 518 | 23.39% |
| AAPL230818C00230000 | 2023-03-30 11:49AM EDT | 230.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 70 | 1,555 | 23.83% |
| AAPL230818C00235000 | 2023-03-29 3:17PM EDT | 235.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 5 | 952 | 24.32% |
| AAPL230818C00240000 | 2023-03-29 3:31PM EDT | 240.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 124 | 24.61% |
| AAPL230818C00245000 | 2023-03-28 9:55AM EDT | 245.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 200 | 194 | 25.10% |
| AAPL230818C00250000 | 2023-03-24 10:43AM EDT | 250.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 322 | 26.17% |
| AAPL230818C00255000 | 2023-03-20 1:11PM EDT | 255.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 200 | 238 | 27.15% |
| AAPL230818C00260000 | 2023-03-24 3:39PM EDT | 260.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 28.22% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818P00050000 | 2023-03-29 12:27PM EDT | 50.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 1,149 | 67.97% |
| AAPL230818P00055000 | 2023-03-30 1:08PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 13 | 531 | 61.72% |
| AAPL230818P00060000 | 2023-03-29 9:40AM EDT | 60.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 10 | 827 | 59.77% |
| AAPL230818P00065000 | 2023-03-30 2:37PM EDT | 65.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 8 | 115 | 57.42% |
| AAPL230818P00070000 | 2023-03-23 12:14PM EDT | 70.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 20 | 36 | 55.27% |
| AAPL230818P00075000 | 2023-03-28 2:36PM EDT | 75.00 | 0.18 | 0.10 | 0.12 | 0.00 | - | 4 | 210 | 52.73% |
| AAPL230818P00080000 | 2023-03-27 12:37PM EDT | 80.00 | 0.24 | 0.15 | 0.17 | 0.00 | - | 5 | 525 | 51.07% |
| AAPL230818P00085000 | 2023-03-30 9:31AM EDT | 85.00 | 0.23 | 0.21 | 0.23 | -0.11 | -32.35% | 27 | 441 | 49.51% |
| AAPL230818P00090000 | 2023-03-30 1:44PM EDT | 90.00 | 0.31 | 0.27 | 0.29 | -0.08 | -20.51% | 1 | 437 | 47.22% |
| AAPL230818P00095000 | 2023-03-28 11:29AM EDT | 95.00 | 0.54 | 0.36 | 0.38 | 0.00 | - | 15 | 611 | 45.31% |
| AAPL230818P00100000 | 2023-03-30 3:05PM EDT | 100.00 | 0.51 | 0.49 | 0.50 | -0.02 | -3.77% | 29 | 2,333 | 43.56% |
| AAPL230818P00105000 | 2023-03-30 10:05AM EDT | 105.00 | 0.64 | 0.62 | 0.64 | -0.05 | -7.25% | 19 | 642 | 41.68% |
| AAPL230818P00110000 | 2023-03-30 1:47PM EDT | 110.00 | 0.87 | 0.81 | 0.85 | -0.06 | -6.45% | 3 | 1,587 | 40.19% |
| AAPL230818P00115000 | 2023-03-30 3:32PM EDT | 115.00 | 1.07 | 1.05 | 1.07 | -0.08 | -6.96% | 155 | 2,204 | 38.36% |
| AAPL230818P00120000 | 2023-03-30 3:24PM EDT | 120.00 | 1.39 | 1.36 | 1.41 | -0.12 | -7.95% | 188 | 2,602 | 37.00% |
| AAPL230818P00125000 | 2023-03-30 3:53PM EDT | 125.00 | 1.79 | 1.76 | 1.79 | -0.10 | -5.29% | 69 | 2,587 | 35.39% |
| AAPL230818P00130000 | 2023-03-30 2:17PM EDT | 130.00 | 2.32 | 2.26 | 2.30 | -0.09 | -3.73% | 77 | 4,446 | 33.97% |
| AAPL230818P00135000 | 2023-03-30 2:56PM EDT | 135.00 | 2.95 | 2.88 | 2.92 | -0.18 | -5.75% | 285 | 6,298 | 32.50% |
| AAPL230818P00140000 | 2023-03-30 2:22PM EDT | 140.00 | 3.77 | 3.65 | 3.75 | -0.15 | -3.83% | 158 | 4,421 | 31.27% |
| AAPL230818P00145000 | 2023-03-30 3:46PM EDT | 145.00 | 4.80 | 4.65 | 4.75 | -0.40 | -7.69% | 46 | 3,184 | 29.96% |
| AAPL230818P00150000 | 2023-03-30 2:44PM EDT | 150.00 | 5.95 | 5.85 | 5.95 | -0.40 | -6.30% | 625 | 2,799 | 28.58% |
| AAPL230818P00155000 | 2023-03-30 3:05PM EDT | 155.00 | 7.44 | 7.30 | 7.40 | -0.56 | -7.00% | 387 | 2,275 | 27.19% |
| AAPL230818P00160000 | 2023-03-30 3:54PM EDT | 160.00 | 9.17 | 9.05 | 9.20 | -0.58 | -5.95% | 532 | 1,933 | 25.90% |
| AAPL230818P00165000 | 2023-03-30 3:09PM EDT | 165.00 | 11.45 | 11.15 | 11.30 | -0.45 | -3.78% | 128 | 681 | 24.49% |
| AAPL230818P00170000 | 2023-03-30 2:46PM EDT | 170.00 | 13.90 | 13.65 | 13.80 | -0.70 | -4.79% | 462 | 262 | 23.08% |
| AAPL230818P00175000 | 2023-03-30 3:43PM EDT | 175.00 | 16.85 | 16.55 | 16.75 | -0.80 | -4.53% | 20 | 179 | 21.70% |
| AAPL230818P00180000 | 2023-03-30 3:07PM EDT | 180.00 | 20.27 | 19.75 | 20.25 | -0.98 | -4.61% | 23 | 44 | 20.64% |
| AAPL230818P00185000 | 2023-03-29 3:16PM EDT | 185.00 | 25.20 | 23.50 | 24.25 | 0.00 | - | 2 | 8 | 19.95% |
| AAPL230818P00190000 | 2023-03-27 11:42AM EDT | 190.00 | 31.00 | 27.60 | 28.55 | 0.00 | - | 1 | 1 | 19.19% |
| AAPL230818P00195000 | 2023-02-03 2:43PM EDT | 195.00 | 40.25 | 43.15 | 44.45 | 0.00 | - | 186 | 0 | 54.68% |
| AAPL230818P00200000 | 2023-03-23 12:51PM EDT | 200.00 | 39.55 | 36.75 | 38.85 | 0.00 | - | 1 | 4 | 25.29% |
| AAPL230818P00220000 | 2023-03-23 1:51PM EDT | 220.00 | 60.13 | 57.10 | 58.95 | 0.00 | - | - | 1 | 33.85% |
| AAPL230818P00255000 | 2023-03-23 2:40PM EDT | 255.00 | 96.90 | 92.10 | 93.75 | 0.00 | - | - | 0 | 43.85% |
| AAPL230818P00260000 | 2023-02-15 10:59AM EDT | 260.00 | 106.45 | 104.10 | 105.75 | 0.00 | - | 1 | 0 | 73.65% |
© 2023 Yahoo. All rights reserved.
