Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-09-21 3:16PM EDT | 65.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215C00070000 | 2023-09-28 10:01AM EDT | 70.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL231215C00075000 | 2023-09-22 9:35AM EDT | 75.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00080000 | 2023-09-20 3:58PM EDT | 80.00 | 96.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL231215C00085000 | 2023-09-20 3:57PM EDT | 85.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL231215C00090000 | 2023-09-28 9:30AM EDT | 90.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215C00095000 | 2023-09-25 1:41PM EDT | 95.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00100000 | 2023-09-27 12:20PM EDT | 100.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231215C00105000 | 2023-09-27 3:11PM EDT | 105.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00110000 | 2023-09-26 2:39PM EDT | 110.00 | 63.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL231215C00115000 | 2023-09-27 1:29PM EDT | 115.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1,627 | 0 | 0.00% |
| AAPL231215C00120000 | 2023-09-28 10:56AM EDT | 120.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL231215C00125000 | 2023-09-26 3:09PM EDT | 125.00 | 49.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215C00130000 | 2023-09-27 3:59PM EDT | 130.00 | 42.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00135000 | 2023-09-27 12:33PM EDT | 135.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL231215C00140000 | 2023-09-28 10:58AM EDT | 140.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL231215C00145000 | 2023-09-28 2:26PM EDT | 145.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215C00150000 | 2023-09-28 3:37PM EDT | 150.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL231215C00155000 | 2023-09-28 3:59PM EDT | 155.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL231215C00160000 | 2023-09-28 3:44PM EDT | 160.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| AAPL231215C00165000 | 2023-09-28 3:59PM EDT | 165.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| AAPL231215C00170000 | 2023-09-28 3:55PM EDT | 170.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2,552 | 0 | 0.00% |
| AAPL231215C00175000 | 2023-09-28 3:59PM EDT | 175.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 1.56% |
| AAPL231215C00180000 | 2023-09-28 3:59PM EDT | 180.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2,299 | 0 | 3.13% |
| AAPL231215C00185000 | 2023-09-28 3:54PM EDT | 185.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1,348 | 0 | 3.13% |
| AAPL231215C00190000 | 2023-09-28 3:55PM EDT | 190.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2,898 | 0 | 6.25% |
| AAPL231215C00195000 | 2023-09-28 3:56PM EDT | 195.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3,634 | 0 | 6.25% |
| AAPL231215C00200000 | 2023-09-28 3:57PM EDT | 200.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,008 | 0 | 6.25% |
| AAPL231215C00205000 | 2023-09-28 3:44PM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 6.25% |
| AAPL231215C00210000 | 2023-09-28 3:25PM EDT | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 12.50% |
| AAPL231215C00215000 | 2023-09-28 3:56PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| AAPL231215C00220000 | 2023-09-28 3:58PM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AAPL231215C00225000 | 2023-09-28 1:17PM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL231215C00230000 | 2023-09-28 1:46PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| AAPL231215C00235000 | 2023-09-28 3:23PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AAPL231215C00240000 | 2023-09-28 12:17PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 12.50% |
| AAPL231215C00245000 | 2023-09-27 1:34PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL231215C00250000 | 2023-09-28 3:43PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AAPL231215C00255000 | 2023-09-28 3:43PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AAPL231215C00260000 | 2023-09-28 11:54AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL231215C00265000 | 2023-09-27 10:09AM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL231215C00270000 | 2023-09-27 2:22PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL231215C00275000 | 2023-09-28 9:59AM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL231215C00280000 | 2023-09-21 3:05PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL231215C00285000 | 2023-09-19 10:13AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL231215C00290000 | 2023-09-26 3:39PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| AAPL231215C00295000 | 2023-09-28 3:44PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-09-28 12:40PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL231215P00070000 | 2023-09-28 10:35AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231215P00075000 | 2023-09-26 11:26AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL231215P00080000 | 2023-09-27 2:01PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL231215P00085000 | 2023-09-26 1:05PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL231215P00090000 | 2023-09-28 10:41AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| AAPL231215P00095000 | 2023-09-26 2:36PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL231215P00100000 | 2023-09-28 3:59PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL231215P00105000 | 2023-09-28 12:22PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| AAPL231215P00110000 | 2023-09-28 12:37PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AAPL231215P00115000 | 2023-09-27 3:59PM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL231215P00120000 | 2023-09-28 12:22PM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| AAPL231215P00125000 | 2023-09-28 3:48PM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 12.50% |
| AAPL231215P00130000 | 2023-09-28 3:27PM EDT | 130.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL231215P00135000 | 2023-09-28 3:25PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| AAPL231215P00140000 | 2023-09-28 1:32PM EDT | 140.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| AAPL231215P00145000 | 2023-09-28 3:41PM EDT | 145.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| AAPL231215P00150000 | 2023-09-28 3:41PM EDT | 150.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 6.25% |
| AAPL231215P00155000 | 2023-09-28 3:52PM EDT | 155.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1,566 | 0 | 6.25% |
| AAPL231215P00160000 | 2023-09-28 3:58PM EDT | 160.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,610 | 0 | 3.13% |
| AAPL231215P00165000 | 2023-09-28 3:59PM EDT | 165.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 1.56% |
| AAPL231215P00170000 | 2023-09-28 3:58PM EDT | 170.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 0.20% |
| AAPL231215P00175000 | 2023-09-28 3:58PM EDT | 175.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1,559 | 0 | 0.00% |
| AAPL231215P00180000 | 2023-09-28 3:58PM EDT | 180.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AAPL231215P00185000 | 2023-09-28 3:55PM EDT | 185.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| AAPL231215P00190000 | 2023-09-28 3:47PM EDT | 190.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| AAPL231215P00195000 | 2023-09-28 2:48PM EDT | 195.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL231215P00200000 | 2023-09-28 2:18PM EDT | 200.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL231215P00205000 | 2023-09-27 2:16PM EDT | 205.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL231215P00210000 | 2023-09-26 10:36AM EDT | 210.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231215P00215000 | 2023-09-22 10:19AM EDT | 215.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00220000 | 2023-09-27 2:09PM EDT | 220.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL231215P00225000 | 2023-08-29 3:19PM EDT | 225.00 | 40.22 | 53.00 | 55.65 | 0.00 | - | 100 | 0 | 42.16% |
| AAPL231215P00230000 | 2023-07-10 10:27AM EDT | 230.00 | 40.69 | 51.80 | 53.15 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL231215P00235000 | 2023-08-17 10:39AM EDT | 235.00 | 59.60 | 58.65 | 61.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00240000 | 2023-09-12 9:59AM EDT | 240.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231215P00250000 | 2023-09-27 3:28PM EDT | 250.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL231215P00255000 | 2023-09-27 3:28PM EDT | 255.00 | 84.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL231215P00260000 | 2023-08-22 11:57AM EDT | 260.00 | 83.51 | 85.15 | 87.10 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231215P00270000 | 2023-05-08 3:22PM EDT | 270.00 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00280000 | 2023-06-12 3:49PM EDT | 280.00 | 97.65 | 89.40 | 91.20 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215P00285000 | 2023-08-18 3:23PM EDT | 285.00 | 110.79 | 108.65 | 111.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215P00290000 | 2023-09-11 12:09PM EDT | 290.00 | 111.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00295000 | 2023-09-13 2:49PM EDT | 295.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
