Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00050000 | 2022-08-11 10:05AM EDT | 50.00 | 122.00 | 119.85 | 120.80 | +6.25 | +5.40% | 3 | 25,124 | 141.28% |
| AAPL240119C00055000 | 2022-08-11 1:27PM EDT | 55.00 | 116.35 | 115.25 | 116.20 | +4.35 | +3.88% | 2 | 3,941 | 132.77% |
| AAPL240119C00060000 | 2022-08-10 1:17PM EDT | 60.00 | 110.25 | 110.65 | 111.55 | +3.60 | +3.38% | 2 | 2,711 | 124.99% |
| AAPL240119C00065000 | 2022-08-10 1:30PM EDT | 65.00 | 105.55 | 106.30 | 107.05 | +3.60 | +3.53% | 2 | 3,000 | 118.79% |
| AAPL240119C00070000 | 2022-08-09 10:07AM EDT | 70.00 | 97.15 | 101.75 | 102.50 | 0.00 | - | 2 | 2,858 | 112.52% |
| AAPL240119C00075000 | 2022-08-09 10:22AM EDT | 75.00 | 92.75 | 97.25 | 97.90 | 0.00 | - | 13 | 2,033 | 106.70% |
| AAPL240119C00080000 | 2022-08-08 10:35AM EDT | 80.00 | 91.00 | 92.85 | 93.60 | 0.00 | - | 2 | 1,378 | 101.97% |
| AAPL240119C00085000 | 2022-08-02 10:58AM EDT | 85.00 | 81.10 | 88.40 | 89.15 | 0.00 | - | 2 | 371 | 97.11% |
| AAPL240119C00090000 | 2022-08-10 1:12PM EDT | 90.00 | 83.57 | 84.15 | 84.80 | +2.57 | +3.17% | 1 | 1,194 | 92.96% |
| AAPL240119C00095000 | 2022-08-10 1:15PM EDT | 95.00 | 79.45 | 79.90 | 80.25 | +2.85 | +3.72% | 1 | 920 | 88.64% |
| AAPL240119C00100000 | 2022-08-11 12:57PM EDT | 100.00 | 76.47 | 75.55 | 76.25 | +4.13 | +5.71% | 14 | 6,465 | 85.12% |
| AAPL240119C00105000 | 2022-08-11 1:03PM EDT | 105.00 | 72.50 | 71.55 | 72.00 | +2.70 | +3.87% | 1 | 634 | 81.79% |
| AAPL240119C00110000 | 2022-08-11 10:41AM EDT | 110.00 | 68.55 | 67.50 | 68.00 | +4.55 | +7.11% | 16 | 2,338 | 78.75% |
| AAPL240119C00115000 | 2022-08-11 12:30PM EDT | 115.00 | 64.00 | 63.45 | 63.90 | +3.10 | +5.09% | 4 | 1,651 | 75.60% |
| AAPL240119C00120000 | 2022-08-11 1:27PM EDT | 120.00 | 60.25 | 59.70 | 60.15 | +3.60 | +6.35% | 58 | 12,423 | 73.21% |
| AAPL240119C00125000 | 2022-08-11 11:51AM EDT | 125.00 | 56.15 | 55.80 | 56.30 | +2.99 | +5.62% | 51 | 12,715 | 70.49% |
| AAPL240119C00130000 | 2022-08-11 12:25PM EDT | 130.00 | 52.65 | 52.15 | 52.45 | +3.00 | +6.04% | 10 | 8,073 | 67.99% |
| AAPL240119C00135000 | 2022-08-11 1:45PM EDT | 135.00 | 49.15 | 48.55 | 48.95 | +3.14 | +6.82% | 2 | 6,971 | 65.84% |
| AAPL240119C00140000 | 2022-08-11 2:03PM EDT | 140.00 | 45.40 | 45.20 | 45.55 | +2.59 | +6.05% | 74 | 9,237 | 63.94% |
| AAPL240119C00145000 | 2022-08-11 12:17PM EDT | 145.00 | 42.30 | 41.80 | 42.15 | +2.60 | +6.55% | 11 | 7,595 | 61.88% |
| AAPL240119C00150000 | 2022-08-11 1:45PM EDT | 150.00 | 39.13 | 38.60 | 38.90 | +2.93 | +8.09% | 460 | 19,640 | 60.04% |
| AAPL240119C00155000 | 2022-08-11 10:05AM EDT | 155.00 | 37.00 | 35.65 | 35.95 | +4.10 | +12.46% | 5 | 3,839 | 58.56% |
| AAPL240119C00160000 | 2022-08-11 2:00PM EDT | 160.00 | 32.97 | 32.75 | 33.10 | +2.52 | +8.28% | 90 | 17,096 | 57.07% |
| AAPL240119C00165000 | 2022-08-11 12:13PM EDT | 165.00 | 30.15 | 30.00 | 30.20 | +2.38 | +8.57% | 96 | 8,693 | 55.51% |
| AAPL240119C00170000 | 2022-08-11 2:03PM EDT | 170.00 | 27.50 | 27.40 | 27.70 | +2.20 | +8.70% | 243 | 13,378 | 54.27% |
| AAPL240119C00175000 | 2022-08-11 1:53PM EDT | 175.00 | 25.24 | 24.90 | 25.10 | +2.10 | +9.08% | 355 | 10,179 | 52.86% |
| AAPL240119C00180000 | 2022-08-11 1:15PM EDT | 180.00 | 22.95 | 22.50 | 22.80 | +2.03 | +9.70% | 102 | 10,652 | 51.62% |
| AAPL240119C00185000 | 2022-08-11 1:48PM EDT | 185.00 | 20.65 | 20.50 | 20.55 | +1.92 | +10.25% | 30 | 5,885 | 50.58% |
| AAPL240119C00190000 | 2022-08-11 1:42PM EDT | 190.00 | 18.82 | 18.35 | 18.65 | +1.62 | +9.42% | 147 | 11,487 | 49.79% |
| AAPL240119C00195000 | 2022-08-11 10:26AM EDT | 195.00 | 17.20 | 16.50 | 16.75 | +1.77 | +11.47% | 77 | 10,947 | 48.77% |
| AAPL240119C00200000 | 2022-08-11 2:11PM EDT | 200.00 | 14.85 | 14.85 | 15.05 | +1.38 | +10.24% | 586 | 34,674 | 47.91% |
| AAPL240119C00205000 | 2022-08-11 9:51AM EDT | 205.00 | 13.75 | 13.25 | 13.50 | +1.71 | +14.20% | 1 | 3,323 | 47.13% |
| AAPL240119C00210000 | 2022-08-11 1:48PM EDT | 210.00 | 12.00 | 11.85 | 12.05 | +1.30 | +12.15% | 1 | 9,871 | 46.36% |
| AAPL240119C00215000 | 2022-08-11 2:09PM EDT | 215.00 | 10.60 | 10.55 | 10.75 | +0.75 | +7.61% | 2,580 | 6,286 | 45.67% |
| AAPL240119C00220000 | 2022-08-11 2:09PM EDT | 220.00 | 9.42 | 9.30 | 9.60 | +0.82 | +9.53% | 15 | 14,333 | 45.10% |
| AAPL240119C00225000 | 2022-08-11 10:32AM EDT | 225.00 | 8.80 | 8.30 | 8.50 | +1.30 | +17.33% | 2 | 3,254 | 44.44% |
| AAPL240119C00230000 | 2022-08-11 10:09AM EDT | 230.00 | 7.80 | 7.35 | 7.60 | +1.00 | +14.71% | 10 | 1,358 | 44.03% |
| AAPL240119C00235000 | 2022-08-11 10:06AM EDT | 235.00 | 6.75 | 6.55 | 6.75 | +0.78 | +13.07% | 1 | 1,680 | 43.57% |
| AAPL240119C00240000 | 2022-08-11 10:13AM EDT | 240.00 | 6.20 | 5.80 | 6.00 | +0.70 | +12.73% | 6 | 6,696 | 43.16% |
| AAPL240119C00245000 | 2022-08-11 11:31AM EDT | 245.00 | 5.30 | 5.15 | 5.30 | +0.31 | +6.21% | 9 | 1,385 | 42.73% |
| AAPL240119C00250000 | 2022-08-11 9:54AM EDT | 250.00 | 4.80 | 4.55 | 4.70 | +0.50 | +11.63% | 1 | 8,278 | 42.38% |
| AAPL240119C00260000 | 2022-08-11 11:20AM EDT | 260.00 | 3.65 | 3.55 | 3.70 | +0.40 | +12.31% | 100 | 10,890 | 41.80% |
| AAPL240119C00270000 | 2022-08-11 12:15PM EDT | 270.00 | 2.85 | 2.81 | 2.92 | +0.27 | +10.47% | 4 | 1,428 | 41.36% |
| AAPL240119C00280000 | 2022-08-11 2:03PM EDT | 280.00 | 2.25 | 2.22 | 2.32 | +0.15 | +7.14% | 25 | 1,344 | 41.05% |
| AAPL240119C00290000 | 2022-08-11 9:47AM EDT | 290.00 | 1.90 | 1.74 | 1.85 | +0.08 | +4.40% | 1 | 716 | 40.82% |
| AAPL240119C00300000 | 2022-08-11 1:10PM EDT | 300.00 | 1.45 | 1.42 | 1.49 | +0.11 | +8.21% | 170 | 9,576 | 40.71% |
| AAPL240119C00310000 | 2022-08-10 2:41PM EDT | 310.00 | 1.18 | 1.13 | 1.22 | 0.00 | - | 1 | 242 | 40.72% |
| AAPL240119C00320000 | 2022-08-11 1:39PM EDT | 320.00 | 0.94 | 0.94 | 1.02 | +0.09 | +10.59% | 6 | 1,375 | 40.88% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2022-08-11 2:32PM EDT | 50.00 | 0.27 | 0.24 | 0.29 | -0.02 | -6.90% | 1,290 | 36,591 | 59.57% |
| AAPL240119P00055000 | 2022-08-11 11:50AM EDT | 55.00 | 0.35 | 0.33 | 0.40 | -0.06 | -14.63% | 2 | 1,468 | 57.62% |
| AAPL240119P00060000 | 2022-08-11 12:00PM EDT | 60.00 | 0.51 | 0.48 | 0.54 | -0.04 | -7.27% | 24 | 3,146 | 56.20% |
| AAPL240119P00065000 | 2022-08-11 12:27PM EDT | 65.00 | 0.68 | 0.65 | 0.73 | -0.12 | -15.00% | 10 | 2,674 | 54.79% |
| AAPL240119P00070000 | 2022-08-10 3:45PM EDT | 70.00 | 0.87 | 0.85 | 0.94 | -0.05 | -5.43% | 16 | 2,571 | 53.25% |
| AAPL240119P00075000 | 2022-08-05 11:04AM EDT | 75.00 | 1.20 | 1.09 | 1.17 | 0.00 | - | 334 | 2,843 | 51.66% |
| AAPL240119P00080000 | 2022-08-11 11:03AM EDT | 80.00 | 1.35 | 1.37 | 1.48 | -0.18 | -11.76% | 21 | 7,808 | 50.28% |
| AAPL240119P00085000 | 2022-08-09 9:30AM EDT | 85.00 | 2.00 | 1.71 | 1.85 | 0.00 | - | 1 | 2,359 | 49.45% |
| AAPL240119P00090000 | 2022-08-11 12:12PM EDT | 90.00 | 2.14 | 2.14 | 2.21 | -0.26 | -10.83% | 23 | 2,960 | 47.82% |
| AAPL240119P00095000 | 2022-08-11 10:41AM EDT | 95.00 | 2.50 | 2.60 | 2.67 | -0.39 | -13.49% | 100 | 4,834 | 46.47% |
| AAPL240119P00100000 | 2022-08-11 12:25PM EDT | 100.00 | 3.16 | 3.15 | 3.25 | -0.30 | -8.67% | 189 | 8,653 | 45.39% |
| AAPL240119P00105000 | 2022-08-11 10:40AM EDT | 105.00 | 3.62 | 3.70 | 3.85 | -0.41 | -10.17% | 1 | 2,067 | 44.08% |
| AAPL240119P00110000 | 2022-08-11 1:23PM EDT | 110.00 | 4.40 | 4.40 | 4.50 | -0.45 | -9.28% | 42 | 9,203 | 42.69% |
| AAPL240119P00115000 | 2022-08-11 11:49AM EDT | 115.00 | 5.12 | 5.20 | 5.30 | -0.63 | -10.96% | 2 | 9,274 | 41.54% |
| AAPL240119P00120000 | 2022-08-11 2:04PM EDT | 120.00 | 6.09 | 6.05 | 6.20 | -0.56 | -8.42% | 18 | 10,073 | 40.39% |
| AAPL240119P00125000 | 2022-08-11 2:02PM EDT | 125.00 | 7.00 | 7.00 | 7.15 | -0.65 | -8.50% | 204 | 10,394 | 39.12% |
| AAPL240119P00130000 | 2022-08-11 2:02PM EDT | 130.00 | 8.10 | 8.05 | 8.25 | -0.81 | -9.09% | 43 | 16,953 | 37.95% |
| AAPL240119P00135000 | 2022-08-11 1:46PM EDT | 135.00 | 9.30 | 9.30 | 9.50 | -0.90 | -8.82% | 132 | 9,929 | 36.84% |
| AAPL240119P00140000 | 2022-08-11 12:34PM EDT | 140.00 | 10.60 | 10.65 | 10.80 | -1.05 | -9.01% | 21 | 12,682 | 35.56% |
| AAPL240119P00145000 | 2022-08-11 12:30PM EDT | 145.00 | 12.05 | 12.05 | 12.30 | -1.20 | -9.06% | 8 | 10,174 | 34.41% |
| AAPL240119P00150000 | 2022-08-11 12:53PM EDT | 150.00 | 13.75 | 13.75 | 13.85 | -1.15 | -7.72% | 2,084 | 19,997 | 33.06% |
| AAPL240119P00155000 | 2022-08-11 12:09PM EDT | 155.00 | 15.55 | 15.45 | 15.65 | -1.34 | -7.93% | 117 | 4,867 | 31.86% |
| AAPL240119P00160000 | 2022-08-11 2:01PM EDT | 160.00 | 17.41 | 17.30 | 17.60 | -1.58 | -8.32% | 55 | 11,617 | 30.62% |
| AAPL240119P00165000 | 2022-08-11 2:40PM EDT | 165.00 | 19.58 | 19.50 | 19.70 | -1.67 | -7.86% | 14 | 4,992 | 29.28% |
| AAPL240119P00170000 | 2022-08-11 1:01PM EDT | 170.00 | 21.49 | 21.70 | 21.95 | -2.41 | -10.08% | 1,428 | 6,774 | 27.84% |
| AAPL240119P00175000 | 2022-08-11 1:59PM EDT | 175.00 | 24.07 | 24.05 | 24.35 | -2.13 | -8.13% | 112 | 5,281 | 26.23% |
| AAPL240119P00180000 | 2022-08-11 2:36PM EDT | 180.00 | 26.80 | 26.70 | 26.95 | -1.90 | -6.62% | 3 | 2,035 | 24.49% |
| AAPL240119P00185000 | 2022-08-11 9:35AM EDT | 185.00 | 29.05 | 29.45 | 29.75 | -1.65 | -5.37% | 2 | 893 | 22.51% |
| AAPL240119P00190000 | 2022-08-02 10:48AM EDT | 190.00 | 37.75 | 32.40 | 32.70 | 0.00 | - | 1 | 4,050 | 19.97% |
| AAPL240119P00195000 | 2022-08-10 9:59AM EDT | 195.00 | 36.15 | 35.55 | 35.85 | -1.95 | -5.12% | 8 | 7,208 | 16.24% |
| AAPL240119P00200000 | 2022-08-11 11:18AM EDT | 200.00 | 38.78 | 38.90 | 39.25 | -3.07 | -7.34% | 1 | 8,300 | 0.00% |
| AAPL240119P00205000 | 2022-08-03 2:31PM EDT | 205.00 | 45.05 | 42.35 | 42.70 | 0.00 | - | 7 | 2,427 | 0.00% |
| AAPL240119P00210000 | 2022-08-05 1:47PM EDT | 210.00 | 49.25 | 46.05 | 46.45 | 0.00 | - | 2 | 924 | 0.00% |
| AAPL240119P00215000 | 2022-08-02 2:48PM EDT | 215.00 | 56.70 | 49.90 | 50.40 | 0.00 | - | 53 | 1,526 | 0.00% |
| AAPL240119P00220000 | 2022-08-11 11:49AM EDT | 220.00 | 53.65 | 53.85 | 54.25 | -3.74 | -6.52% | 46 | 7,820 | 0.00% |
| AAPL240119P00225000 | 2022-08-11 11:48AM EDT | 225.00 | 57.70 | 58.10 | 58.50 | -3.80 | -6.18% | 2 | 957 | 0.00% |
| AAPL240119P00230000 | 2022-08-11 11:13AM EDT | 230.00 | 62.05 | 62.40 | 62.95 | -4.20 | -6.34% | 1 | 689 | 0.00% |
| AAPL240119P00235000 | 2022-08-11 12:50PM EDT | 235.00 | 66.25 | 66.85 | 67.25 | -7.20 | -9.80% | 175 | 351 | 0.00% |
| AAPL240119P00240000 | 2022-08-10 10:03AM EDT | 240.00 | 72.15 | 71.30 | 72.05 | -4.15 | -5.44% | 46 | 217 | 0.00% |
| AAPL240119P00245000 | 2022-07-22 9:42AM EDT | 245.00 | 89.40 | 75.90 | 76.85 | 0.00 | - | 13 | 4 | 0.00% |
| AAPL240119P00250000 | 2022-08-10 3:39PM EDT | 250.00 | 81.07 | 80.90 | 81.50 | -4.18 | -4.90% | 12 | 1 | 0.00% |
| AAPL240119P00260000 | 2022-08-10 1:34PM EDT | 260.00 | 92.00 | 90.85 | 91.75 | -5.15 | -5.30% | 5 | 9 | 0.00% |
| AAPL240119P00270000 | 2022-07-29 1:20PM EDT | 270.00 | 107.78 | 100.90 | 101.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240119P00290000 | 2022-07-29 1:20PM EDT | 290.00 | 127.78 | 120.75 | 121.70 | 0.00 | - | - | 0 | 0.00% |
| AAPL240119P00300000 | 2022-08-10 11:57AM EDT | 300.00 | 131.50 | 130.70 | 131.70 | -6.19 | -4.50% | 3 | 0 | 0.00% |
| AAPL240119P00310000 | 2022-08-11 12:12PM EDT | 310.00 | 140.40 | 140.80 | 141.70 | -16.30 | -10.40% | 3 | 0 | 0.00% |
| AAPL240119P00320000 | 2022-08-11 12:12PM EDT | 320.00 | 150.80 | 150.75 | 151.80 | -4.15 | -2.68% | 8 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
