Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00050000 | 2022-01-06 3:10PM EST | 50.00 | 123.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL220715C00070000 | 2022-01-11 11:35AM EST | 70.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| AAPL220715C00075000 | 2022-01-13 12:23PM EST | 75.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| AAPL220715C00085000 | 2022-01-06 10:17AM EST | 85.00 | 89.18 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AAPL220715C00090000 | 2022-01-06 9:35AM EST | 90.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL220715C00095000 | 2022-01-18 11:48AM EST | 95.00 | 76.57 | 0.00 | 0.00 | 0.00 | - | 28 | 51 | 0.00% |
| AAPL220715C00100000 | 2022-01-06 3:21PM EST | 100.00 | 73.56 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AAPL220715C00105000 | 2022-01-13 10:19AM EST | 105.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AAPL220715C00110000 | 2022-01-14 3:56PM EST | 110.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| AAPL220715C00115000 | 2022-01-18 12:54PM EST | 115.00 | 56.32 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AAPL220715C00120000 | 2022-01-18 2:54PM EST | 120.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| AAPL220715C00125000 | 2022-01-14 11:48AM EST | 125.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 7 | 88 | 0.00% |
| AAPL220715C00130000 | 2022-01-18 3:55PM EST | 130.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| AAPL220715C00135000 | 2022-01-18 1:06PM EST | 135.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 0.00% |
| AAPL220715C00140000 | 2022-01-18 3:40PM EST | 140.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 79 | 746 | 0.00% |
| AAPL220715C00145000 | 2022-01-18 9:59AM EST | 145.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 710 | 0.00% |
| AAPL220715C00150000 | 2022-01-18 3:48PM EST | 150.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 13 | 2,063 | 0.00% |
| AAPL220715C00155000 | 2022-01-18 2:04PM EST | 155.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 7 | 1,036 | 0.00% |
| AAPL220715C00160000 | 2022-01-18 3:01PM EST | 160.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 42 | 1,032 | 0.00% |
| AAPL220715C00165000 | 2022-01-18 3:22PM EST | 165.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 349 | 1,689 | 0.00% |
| AAPL220715C00170000 | 2022-01-18 3:55PM EST | 170.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 374 | 2,140 | 0.05% |
| AAPL220715C00175000 | 2022-01-18 3:41PM EST | 175.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 150 | 1,983 | 0.78% |
| AAPL220715C00180000 | 2022-01-18 3:59PM EST | 180.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 89 | 3,506 | 1.56% |
| AAPL220715C00185000 | 2022-01-18 3:53PM EST | 185.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 139 | 1,399 | 3.13% |
| AAPL220715C00190000 | 2022-01-18 3:36PM EST | 190.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 68 | 1,954 | 3.13% |
| AAPL220715C00195000 | 2022-01-18 1:22PM EST | 195.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 22 | 1,078 | 3.13% |
| AAPL220715C00200000 | 2022-01-18 3:54PM EST | 200.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 254 | 3,243 | 6.25% |
| AAPL220715C00205000 | 2022-01-18 3:52PM EST | 205.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 159 | 1,789 | 6.25% |
| AAPL220715C00210000 | 2022-01-18 3:58PM EST | 210.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 331 | 3,179 | 6.25% |
| AAPL220715C00215000 | 2022-01-18 3:47PM EST | 215.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 49 | 1,361 | 6.25% |
| AAPL220715C00220000 | 2022-01-18 3:15PM EST | 220.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 1,061 | 6.25% |
| AAPL220715C00225000 | 2022-01-18 3:05PM EST | 225.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 463 | 6.25% |
| AAPL220715C00230000 | 2022-01-18 3:32PM EST | 230.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 317 | 6.25% |
| AAPL220715C00235000 | 2022-01-18 3:24PM EST | 235.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 12.50% |
| AAPL220715C00240000 | 2022-01-18 2:47PM EST | 240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 1,935 | 12.50% |
| AAPL220715C00245000 | 2022-01-18 12:56PM EST | 245.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 12.50% |
| AAPL220715C00250000 | 2022-01-18 2:44PM EST | 250.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 12.50% |
| AAPL220715C00260000 | 2022-01-18 3:55PM EST | 260.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 19 | 1,002 | 12.50% |
| AAPL220715C00270000 | 2022-01-14 12:20PM EST | 270.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 12.50% |
| AAPL220715C00280000 | 2022-01-07 2:58PM EST | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| AAPL220715C00290000 | 2022-01-14 11:28AM EST | 290.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| AAPL220715C00300000 | 2022-01-18 3:55PM EST | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 3,051 | 12.50% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00050000 | 2022-01-10 9:31AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 25.00% |
| AAPL220715P00055000 | 2022-01-14 2:57PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 25.00% |
| AAPL220715P00060000 | 2022-01-10 12:12PM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 25.00% |
| AAPL220715P00065000 | 2022-01-18 11:52AM EST | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,095 | 25.00% |
| AAPL220715P00070000 | 2022-01-18 12:08PM EST | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 75 | 685 | 25.00% |
| AAPL220715P00075000 | 2022-01-10 2:41PM EST | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,237 | 25.00% |
| AAPL220715P00080000 | 2022-01-13 1:35PM EST | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,380 | 25.00% |
| AAPL220715P00085000 | 2022-01-18 9:33AM EST | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1,477 | 25.00% |
| AAPL220715P00090000 | 2022-01-18 1:28PM EST | 90.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 242 | 887 | 25.00% |
| AAPL220715P00095000 | 2022-01-18 2:27PM EST | 95.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 12.50% |
| AAPL220715P00100000 | 2022-01-18 11:27AM EST | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 229 | 380 | 12.50% |
| AAPL220715P00105000 | 2022-01-18 11:17AM EST | 105.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 12.50% |
| AAPL220715P00110000 | 2022-01-18 3:44PM EST | 110.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 572 | 12.50% |
| AAPL220715P00115000 | 2022-01-18 3:44PM EST | 115.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 11 | 534 | 12.50% |
| AAPL220715P00120000 | 2022-01-18 12:53PM EST | 120.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 1,489 | 12.50% |
| AAPL220715P00125000 | 2022-01-18 2:18PM EST | 125.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4,465 | 12.50% |
| AAPL220715P00130000 | 2022-01-18 3:42PM EST | 130.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,042 | 2,032 | 6.25% |
| AAPL220715P00135000 | 2022-01-18 3:43PM EST | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 104 | 1,150 | 6.25% |
| AAPL220715P00140000 | 2022-01-18 1:45PM EST | 140.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 154 | 1,334 | 6.25% |
| AAPL220715P00145000 | 2022-01-18 2:22PM EST | 145.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2,046 | 2,812 | 6.25% |
| AAPL220715P00150000 | 2022-01-18 3:54PM EST | 150.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 30 | 1,971 | 3.13% |
| AAPL220715P00155000 | 2022-01-18 11:26AM EST | 155.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2,032 | 4,256 | 3.13% |
| AAPL220715P00160000 | 2022-01-18 12:07PM EST | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 34 | 1,746 | 1.56% |
| AAPL220715P00165000 | 2022-01-18 12:44PM EST | 165.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,493 | 0.78% |
| AAPL220715P00170000 | 2022-01-18 2:34PM EST | 170.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 262 | 2,953 | 0.00% |
| AAPL220715P00175000 | 2022-01-18 3:43PM EST | 175.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 25 | 1,872 | 0.00% |
| AAPL220715P00180000 | 2022-01-18 12:16PM EST | 180.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 452 | 0.00% |
| AAPL220715P00185000 | 2022-01-18 10:11AM EST | 185.00 | 21.56 | 0.00 | 0.00 | 0.00 | - | 6 | 326 | 0.00% |
| AAPL220715P00190000 | 2022-01-18 2:39PM EST | 190.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 31 | 290 | 0.00% |
| AAPL220715P00195000 | 2022-01-18 1:40PM EST | 195.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| AAPL220715P00200000 | 2022-01-18 1:47PM EST | 200.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 34 | 332 | 0.00% |
| AAPL220715P00205000 | 2022-01-10 1:00PM EST | 205.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| AAPL220715P00210000 | 2021-12-28 12:29PM EST | 210.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AAPL220715P00215000 | 2022-01-11 9:30AM EST | 215.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| AAPL220715P00220000 | 2022-01-18 12:00AM EST | 220.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL220715P00225000 | 2021-12-30 10:17AM EST | 225.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AAPL220715P00230000 | 2022-01-05 2:03PM EST | 230.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AAPL220715P00250000 | 2021-12-20 2:57PM EST | 250.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
