UK Markets open in 2 hrs 22 mins
NIKKEI 225
28,091.97 +309.04 (+1.11%) HANG SENG
20,480.13 +171.00 (+0.84%) CRUDE OIL
74.36 -0.01 (-0.01%) GOLD FUTURES
1,998.10 +0.40 (+0.02%) DOW
32,859.03 +141.43 (+0.43%) BTC-GBP
22,709.81 -410.49 (-1.78%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00055000 | 2023-03-13 10:08AM EDT | 55.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020C00065000 | 2023-03-15 12:14PM EDT | 65.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020C00070000 | 2023-02-27 11:44AM EDT | 70.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020C00075000 | 2023-03-16 9:49AM EDT | 75.00 | 79.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020C00080000 | 2023-03-17 10:22AM EDT | 80.00 | 77.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020C00085000 | 2023-03-03 3:15PM EDT | 85.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020C00090000 | 2023-03-10 2:51PM EDT | 90.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020C00095000 | 2023-03-16 3:34PM EDT | 95.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020C00100000 | 2023-03-21 12:52PM EDT | 100.00 | 61.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020C00105000 | 2023-03-29 11:56AM EDT | 105.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231020C00110000 | 2023-03-23 2:02PM EDT | 110.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020C00115000 | 2023-03-29 9:49AM EDT | 115.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL231020C00120000 | 2023-03-22 2:58PM EDT | 120.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020C00125000 | 2023-03-30 1:02PM EDT | 125.00 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231020C00130000 | 2023-03-30 1:32PM EDT | 130.00 | 38.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231020C00135000 | 2023-03-30 1:32PM EDT | 135.00 | 34.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231020C00140000 | 2023-03-30 2:25PM EDT | 140.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231020C00145000 | 2023-03-30 3:46PM EDT | 145.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231020C00150000 | 2023-03-30 2:39PM EDT | 150.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL231020C00155000 | 2023-03-30 1:57PM EDT | 155.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL231020C00160000 | 2023-03-30 3:33PM EDT | 160.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL231020C00165000 | 2023-03-30 2:58PM EDT | 165.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| AAPL231020C00170000 | 2023-03-30 3:57PM EDT | 170.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| AAPL231020C00175000 | 2023-03-30 3:29PM EDT | 175.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| AAPL231020C00180000 | 2023-03-30 3:33PM EDT | 180.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| AAPL231020C00185000 | 2023-03-30 3:53PM EDT | 185.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 3.13% |
| AAPL231020C00190000 | 2023-03-30 2:31PM EDT | 190.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AAPL231020C00195000 | 2023-03-30 2:51PM EDT | 195.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AAPL231020C00200000 | 2023-03-30 3:58PM EDT | 200.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AAPL231020C00205000 | 2023-03-30 3:58PM EDT | 205.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AAPL231020C00210000 | 2023-03-30 3:57PM EDT | 210.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| AAPL231020C00215000 | 2023-03-30 3:31PM EDT | 215.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| AAPL231020C00220000 | 2023-03-30 12:05PM EDT | 220.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AAPL231020C00225000 | 2023-03-30 2:31PM EDT | 225.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AAPL231020C00230000 | 2023-03-28 11:17AM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL231020C00235000 | 2023-03-30 2:31PM EDT | 235.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231020C00240000 | 2023-03-28 10:00AM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231020C00245000 | 2023-03-24 2:10PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL231020C00250000 | 2023-03-30 2:31PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231020C00255000 | 2023-03-20 12:20PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL231020C00260000 | 2023-03-27 2:44PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL231020C00265000 | 2023-02-27 12:33PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL231020C00270000 | 2023-03-29 11:47AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL231020C00275000 | 2023-03-29 12:53PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231020C00280000 | 2023-03-15 12:07PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL231020C00285000 | 2023-03-24 12:41PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL231020C00290000 | 2023-03-16 9:30AM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL231020C00295000 | 2023-03-29 3:35PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00055000 | 2023-03-17 2:59PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL231020P00060000 | 2023-03-28 3:15PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| AAPL231020P00065000 | 2023-03-30 10:24AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AAPL231020P00070000 | 2023-03-29 10:01AM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| AAPL231020P00075000 | 2023-03-27 2:25PM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL231020P00080000 | 2023-03-30 2:44PM EDT | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL231020P00085000 | 2023-03-29 3:26PM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL231020P00090000 | 2023-03-30 2:32PM EDT | 90.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| AAPL231020P00095000 | 2023-03-30 3:53PM EDT | 95.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL231020P00100000 | 2023-03-30 2:43PM EDT | 100.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AAPL231020P00105000 | 2023-03-30 3:00PM EDT | 105.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL231020P00110000 | 2023-03-30 10:04AM EDT | 110.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231020P00115000 | 2023-03-30 3:22PM EDT | 115.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAPL231020P00120000 | 2023-03-30 3:48PM EDT | 120.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AAPL231020P00125000 | 2023-03-30 3:49PM EDT | 125.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| AAPL231020P00130000 | 2023-03-30 3:24PM EDT | 130.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| AAPL231020P00135000 | 2023-03-30 3:07PM EDT | 135.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AAPL231020P00140000 | 2023-03-30 3:58PM EDT | 140.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| AAPL231020P00145000 | 2023-03-30 3:58PM EDT | 145.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AAPL231020P00150000 | 2023-03-30 3:24PM EDT | 150.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 3.13% |
| AAPL231020P00155000 | 2023-03-30 2:57PM EDT | 155.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| AAPL231020P00160000 | 2023-03-30 3:32PM EDT | 160.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.39% |
| AAPL231020P00165000 | 2023-03-30 1:14PM EDT | 165.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AAPL231020P00170000 | 2023-03-30 1:21PM EDT | 170.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL231020P00175000 | 2023-03-29 1:33PM EDT | 175.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL231020P00180000 | 2023-03-30 1:24PM EDT | 180.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL231020P00185000 | 2023-03-29 1:25PM EDT | 185.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL231020P00190000 | 2023-03-28 1:07PM EDT | 190.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL231020P00200000 | 2023-03-08 1:51PM EDT | 200.00 | 47.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020P00250000 | 2023-03-28 1:07PM EDT | 250.00 | 93.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231020P00255000 | 2023-03-28 1:06PM EDT | 255.00 | 98.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
