UK markets open in 1 hour 11 minutes
NIKKEI 225
27,385.25 -34.36 (-0.13%) HANG SENG
19,891.63 -158.01 (-0.79%) CRUDE OIL
70.04 +0.08 (+0.11%) GOLD FUTURES
1,990.40 -5.50 (-0.28%) DOW
32,105.25 +75.14 (+0.23%) Bitcoin GBP
23,047.70 +464.64 (+2.06%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00050000 | 2023-03-23 11:58AM EDT | 50.00 | 110.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230324C00055000 | 2023-03-23 3:27PM EDT | 55.00 | 103.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230324C00060000 | 2023-03-23 2:26PM EDT | 60.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230324C00065000 | 2023-03-16 12:54PM EDT | 65.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230324C00080000 | 2023-03-15 2:27PM EDT | 80.00 | 73.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230324C00085000 | 2023-02-10 10:51AM EDT | 85.00 | 65.94 | 62.45 | 65.05 | 0.00 | - | - | 1 | 0.00% |
| AAPL230324C00090000 | 2023-03-22 3:36PM EDT | 90.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230324C00095000 | 2023-03-21 12:55PM EDT | 95.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230324C00100000 | 2023-03-21 11:11AM EDT | 100.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230324C00105000 | 2023-03-16 12:10PM EDT | 105.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230324C00110000 | 2023-03-17 11:02AM EDT | 110.00 | 44.98 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL230324C00115000 | 2023-03-21 12:29PM EDT | 115.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230324C00120000 | 2023-03-23 3:13PM EDT | 120.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AAPL230324C00125000 | 2023-03-23 3:17PM EDT | 125.00 | 33.59 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL230324C00126000 | 2023-03-22 10:07AM EDT | 126.00 | 33.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230324C00127000 | 2023-03-22 2:08PM EDT | 127.00 | 34.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230324C00128000 | 2023-03-22 10:28AM EDT | 128.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230324C00129000 | 2023-03-23 3:32PM EDT | 129.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL230324C00130000 | 2023-03-23 3:00PM EDT | 130.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AAPL230324C00131000 | 2023-03-22 3:19PM EDT | 131.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230324C00132000 | 2023-03-23 2:59PM EDT | 132.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230324C00133000 | 2023-03-23 2:59PM EDT | 133.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230324C00134000 | 2023-03-22 3:59PM EDT | 134.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230324C00135000 | 2023-03-23 3:55PM EDT | 135.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL230324C00136000 | 2023-03-23 2:39PM EDT | 136.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL230324C00137000 | 2023-03-22 3:52PM EDT | 137.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL230324C00138000 | 2023-03-23 3:16PM EDT | 138.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL230324C00139000 | 2023-03-23 2:43PM EDT | 139.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230324C00140000 | 2023-03-23 3:46PM EDT | 140.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL230324C00141000 | 2023-03-23 3:47PM EDT | 141.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL230324C00142000 | 2023-03-23 3:57PM EDT | 142.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL230324C00143000 | 2023-03-23 3:25PM EDT | 143.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AAPL230324C00144000 | 2023-03-23 3:35PM EDT | 144.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| AAPL230324C00145000 | 2023-03-23 3:53PM EDT | 145.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 968 | 0 | 0.00% |
| AAPL230324C00146000 | 2023-03-23 2:40PM EDT | 146.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL230324C00147000 | 2023-03-23 3:20PM EDT | 147.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| AAPL230324C00148000 | 2023-03-23 3:58PM EDT | 148.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| AAPL230324C00149000 | 2023-03-23 3:59PM EDT | 149.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL230324C00150000 | 2023-03-23 3:59PM EDT | 150.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1,703 | 0 | 0.00% |
| AAPL230324C00152500 | 2023-03-23 3:53PM EDT | 152.50 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 0.00% |
| AAPL230324C00155000 | 2023-03-23 3:59PM EDT | 155.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5,891 | 0 | 0.00% |
| AAPL230324C00157500 | 2023-03-23 3:59PM EDT | 157.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 17,479 | 0 | 0.00% |
| AAPL230324C00160000 | 2023-03-23 3:59PM EDT | 160.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 88,077 | 0 | 3.13% |
| AAPL230324C00162500 | 2023-03-23 3:59PM EDT | 162.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71,182 | 0 | 12.50% |
| AAPL230324C00165000 | 2023-03-23 3:59PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42,220 | 0 | 12.50% |
| AAPL230324C00167500 | 2023-03-23 3:58PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,800 | 0 | 25.00% |
| AAPL230324C00170000 | 2023-03-23 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,450 | 0 | 25.00% |
| AAPL230324C00172500 | 2023-03-23 3:52PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| AAPL230324C00175000 | 2023-03-23 11:41AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AAPL230324C00177500 | 2023-03-23 3:13PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| AAPL230324C00180000 | 2023-03-22 3:17PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL230324C00182500 | 2023-03-22 2:50PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230324C00185000 | 2023-03-22 2:23PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAPL230324C00190000 | 2023-03-20 11:06AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| AAPL230324C00195000 | 2023-03-16 3:22PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230324C00200000 | 2023-03-22 1:01PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230324C00205000 | 2023-03-21 3:29PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL230324C00210000 | 2023-03-13 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230324C00215000 | 2023-03-17 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230324C00220000 | 2023-03-17 12:01PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230324C00235000 | 2023-03-21 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230324C00250000 | 2023-03-23 3:57PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00050000 | 2023-03-21 12:12PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL230324P00055000 | 2023-03-21 1:05PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAPL230324P00060000 | 2023-03-22 2:50PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230324P00065000 | 2023-03-21 9:42AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230324P00070000 | 2023-03-20 12:46PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL230324P00075000 | 2023-03-10 11:14AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL230324P00080000 | 2023-02-21 2:00PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 412.50% |
| AAPL230324P00085000 | 2023-02-21 3:31PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 375.00% |
| AAPL230324P00090000 | 2023-03-17 10:58AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| AAPL230324P00095000 | 2023-03-17 10:54AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 50.00% |
| AAPL230324P00100000 | 2023-03-21 10:06AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230324P00105000 | 2023-03-21 9:32AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| AAPL230324P00110000 | 2023-03-23 1:59PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230324P00115000 | 2023-03-21 12:50PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL230324P00120000 | 2023-03-23 3:34PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAPL230324P00125000 | 2023-03-23 12:04PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL230324P00126000 | 2023-03-20 3:56PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| AAPL230324P00127000 | 2023-03-22 10:51AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230324P00128000 | 2023-03-23 9:55AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230324P00129000 | 2023-03-23 3:32PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230324P00130000 | 2023-03-23 2:07PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAPL230324P00131000 | 2023-03-23 2:07PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230324P00132000 | 2023-03-23 2:51PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| AAPL230324P00133000 | 2023-03-23 3:38PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| AAPL230324P00134000 | 2023-03-23 11:04AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| AAPL230324P00135000 | 2023-03-23 3:50PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| AAPL230324P00136000 | 2023-03-23 11:04AM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| AAPL230324P00137000 | 2023-03-23 2:21PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| AAPL230324P00138000 | 2023-03-23 3:29PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL230324P00139000 | 2023-03-23 3:56PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| AAPL230324P00140000 | 2023-03-23 3:25PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,262 | 0 | 50.00% |
| AAPL230324P00141000 | 2023-03-23 3:59PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,144 | 0 | 50.00% |
| AAPL230324P00142000 | 2023-03-23 3:56PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 50.00% |
| AAPL230324P00143000 | 2023-03-23 3:56PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 50.00% |
| AAPL230324P00144000 | 2023-03-23 3:56PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| AAPL230324P00145000 | 2023-03-23 3:56PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,349 | 0 | 50.00% |
| AAPL230324P00146000 | 2023-03-23 3:44PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 50.00% |
| AAPL230324P00147000 | 2023-03-23 3:55PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 25.00% |
| AAPL230324P00148000 | 2023-03-23 3:59PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,148 | 0 | 25.00% |
| AAPL230324P00149000 | 2023-03-23 3:56PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,748 | 0 | 25.00% |
| AAPL230324P00150000 | 2023-03-23 3:59PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,357 | 0 | 25.00% |
| AAPL230324P00152500 | 2023-03-23 3:59PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13,511 | 0 | 25.00% |
| AAPL230324P00155000 | 2023-03-23 3:59PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 65,260 | 0 | 12.50% |
| AAPL230324P00157500 | 2023-03-23 3:59PM EDT | 157.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 70,168 | 0 | 6.25% |
| AAPL230324P00160000 | 2023-03-23 3:59PM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 54,582 | 0 | 0.00% |
| AAPL230324P00162500 | 2023-03-23 3:59PM EDT | 162.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5,047 | 0 | 0.00% |
| AAPL230324P00165000 | 2023-03-23 3:55PM EDT | 165.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| AAPL230324P00167500 | 2023-03-23 3:51PM EDT | 167.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AAPL230324P00170000 | 2023-03-23 3:50PM EDT | 170.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL230324P00172500 | 2023-03-23 12:47PM EDT | 172.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL230324P00175000 | 2023-03-23 9:58AM EDT | 175.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230324P00177500 | 2023-03-23 12:17PM EDT | 177.50 | 16.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL230324P00180000 | 2023-03-23 10:50AM EDT | 180.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230324P00185000 | 2023-03-06 10:30AM EDT | 185.00 | 31.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230324P00190000 | 2023-03-21 2:14PM EDT | 190.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230324P00195000 | 2023-03-06 2:50PM EDT | 195.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230324P00200000 | 2023-03-03 12:25PM EDT | 200.00 | 50.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230324P00210000 | 2023-02-27 12:55PM EDT | 210.00 | 62.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230324P00245000 | 2023-03-22 3:36PM EDT | 245.00 | 85.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
