Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221118C00050000 | 2022-06-27 1:02PM EDT | 50.00 | 92.60 | 91.45 | 92.65 | +11.60 | +14.32% | 2 | 153 | 83.79% |
| AAPL221118C00060000 | 2022-06-14 2:39PM EDT | 60.00 | 73.80 | 81.70 | 82.65 | 0.00 | - | 1 | 5 | 73.58% |
| AAPL221118C00070000 | 2022-06-13 3:08PM EDT | 70.00 | 63.70 | 71.70 | 73.05 | 0.00 | - | 1 | 16 | 65.48% |
| AAPL221118C00075000 | 2022-05-17 3:13PM EDT | 75.00 | 75.30 | 54.00 | 58.25 | 0.00 | - | - | 1 | 0.00% |
| AAPL221118C00080000 | 2022-06-10 10:23AM EDT | 80.00 | 59.00 | 62.10 | 63.20 | 0.00 | - | 10 | 91 | 58.37% |
| AAPL221118C00085000 | 2022-06-21 10:18AM EDT | 85.00 | 53.00 | 57.50 | 58.55 | 0.00 | - | 50 | 69 | 57.20% |
| AAPL221118C00090000 | 2022-06-27 9:47AM EDT | 90.00 | 53.30 | 52.85 | 53.70 | +1.70 | +3.29% | 1 | 3,080 | 54.16% |
| AAPL221118C00095000 | 2022-06-23 11:58AM EDT | 95.00 | 44.35 | 48.00 | 49.30 | 0.00 | - | 29 | 197 | 51.84% |
| AAPL221118C00100000 | 2022-06-27 10:10AM EDT | 100.00 | 44.60 | 43.75 | 44.20 | +4.54 | +11.33% | 1 | 526 | 50.23% |
| AAPL221118C00105000 | 2022-06-27 10:50AM EDT | 105.00 | 40.50 | 39.10 | 40.20 | +1.50 | +3.85% | 1 | 395 | 50.42% |
| AAPL221118C00110000 | 2022-06-24 1:31PM EDT | 110.00 | 33.80 | 34.55 | 35.80 | 0.00 | - | 1 | 498 | 47.74% |
| AAPL221118C00115000 | 2022-06-24 12:38PM EDT | 115.00 | 29.60 | 30.80 | 31.40 | 0.00 | - | 64 | 758 | 44.71% |
| AAPL221118C00120000 | 2022-06-27 3:02PM EDT | 120.00 | 26.82 | 26.80 | 27.40 | -0.08 | -0.30% | 20 | 1,218 | 42.87% |
| AAPL221118C00125000 | 2022-06-27 12:52PM EDT | 125.00 | 23.54 | 23.00 | 23.80 | +1.21 | +5.42% | 84 | 1,564 | 41.80% |
| AAPL221118C00130000 | 2022-06-27 3:53PM EDT | 130.00 | 19.25 | 19.05 | 19.80 | +0.35 | +1.85% | 11 | 1,839 | 38.76% |
| AAPL221118C00135000 | 2022-06-27 3:36PM EDT | 135.00 | 16.21 | 16.30 | 16.70 | -0.14 | -0.86% | 8 | 3,157 | 37.89% |
| AAPL221118C00140000 | 2022-06-27 3:57PM EDT | 140.00 | 13.33 | 13.05 | 14.20 | -0.37 | -2.70% | 86 | 4,928 | 37.92% |
| AAPL221118C00145000 | 2022-06-27 3:58PM EDT | 145.00 | 10.65 | 10.75 | 11.00 | +0.10 | +0.95% | 344 | 4,383 | 35.14% |
| AAPL221118C00150000 | 2022-06-27 3:57PM EDT | 150.00 | 8.40 | 8.45 | 8.95 | -0.28 | -3.23% | 591 | 6,225 | 34.79% |
| AAPL221118C00155000 | 2022-06-27 3:26PM EDT | 155.00 | 6.60 | 6.40 | 6.90 | +0.35 | +5.60% | 84 | 4,716 | 33.58% |
| AAPL221118C00160000 | 2022-06-27 3:01PM EDT | 160.00 | 4.94 | 4.95 | 5.05 | +0.14 | +2.92% | 54 | 7,198 | 32.02% |
| AAPL221118C00165000 | 2022-06-27 3:58PM EDT | 165.00 | 3.71 | 3.65 | 3.85 | +0.16 | +4.51% | 43 | 4,848 | 31.62% |
| AAPL221118C00170000 | 2022-06-27 3:24PM EDT | 170.00 | 2.73 | 2.72 | 2.86 | -0.07 | -2.50% | 340 | 6,474 | 31.12% |
| AAPL221118C00175000 | 2022-06-27 3:58PM EDT | 175.00 | 1.99 | 1.96 | 2.08 | +0.11 | +5.85% | 194 | 7,281 | 30.63% |
| AAPL221118C00180000 | 2022-06-27 3:50PM EDT | 180.00 | 1.43 | 1.42 | 1.54 | -0.05 | -3.38% | 177 | 10,190 | 30.49% |
| AAPL221118C00185000 | 2022-06-27 2:17PM EDT | 185.00 | 1.07 | 1.05 | 1.10 | +0.09 | +9.18% | 155 | 2,268 | 30.16% |
| AAPL221118C00190000 | 2022-06-27 2:18PM EDT | 190.00 | 0.79 | 0.74 | 0.84 | +0.04 | +5.33% | 236 | 2,296 | 30.40% |
| AAPL221118C00195000 | 2022-06-27 11:33AM EDT | 195.00 | 0.58 | 0.53 | 0.63 | +0.06 | +11.54% | 188 | 2,825 | 30.52% |
| AAPL221118C00200000 | 2022-06-27 3:55PM EDT | 200.00 | 0.45 | 0.41 | 0.47 | +0.03 | +7.14% | 38 | 4,890 | 30.64% |
| AAPL221118C00210000 | 2022-06-27 1:57PM EDT | 210.00 | 0.25 | 0.21 | 0.29 | 0.00 | - | 10 | 3,945 | 31.40% |
| AAPL221118C00220000 | 2022-06-27 3:53PM EDT | 220.00 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 3 | 2,102 | 32.03% |
| AAPL221118C00230000 | 2022-06-27 2:27PM EDT | 230.00 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 42 | 916 | 32.91% |
| AAPL221118C00240000 | 2022-06-24 3:41PM EDT | 240.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 4 | 1,206 | 34.57% |
| AAPL221118C00250000 | 2022-06-27 2:27PM EDT | 250.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 125 | 2,529 | 35.35% |
| AAPL221118C00260000 | 2022-06-22 3:17PM EDT | 260.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 858 | 37.99% |
| AAPL221118C00270000 | 2022-06-21 1:57PM EDT | 270.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 295 | 40.04% |
| AAPL221118C00280000 | 2022-06-16 9:34AM EDT | 280.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 1,343 | 42.48% |
| AAPL221118C00290000 | 2022-06-16 1:39PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 766 | 41.80% |
| AAPL221118C00300000 | 2022-06-23 10:50AM EDT | 300.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 9,602 | 43.36% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221118P00050000 | 2022-06-27 11:41AM EDT | 50.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 124 | 978 | 67.97% |
| AAPL221118P00060000 | 2022-06-27 3:52PM EDT | 60.00 | 0.14 | 0.12 | 0.16 | -0.10 | -41.67% | 14 | 1,480 | 60.35% |
| AAPL221118P00070000 | 2022-06-27 10:04AM EDT | 70.00 | 0.29 | 0.26 | 0.31 | 0.00 | - | 1 | 1,755 | 55.86% |
| AAPL221118P00075000 | 2022-06-24 2:15PM EDT | 75.00 | 0.41 | 0.35 | 0.42 | 0.00 | - | 3 | 638 | 53.47% |
| AAPL221118P00080000 | 2022-06-27 1:24PM EDT | 80.00 | 0.50 | 0.45 | 0.60 | -0.05 | -9.09% | 20 | 2,861 | 51.42% |
| AAPL221118P00085000 | 2022-06-27 9:44AM EDT | 85.00 | 0.72 | 0.67 | 0.74 | -0.02 | -2.70% | 11 | 1,062 | 49.93% |
| AAPL221118P00090000 | 2022-06-27 10:56AM EDT | 90.00 | 0.89 | 0.86 | 1.01 | -0.10 | -10.10% | 11 | 568 | 48.34% |
| AAPL221118P00095000 | 2022-06-27 12:59PM EDT | 95.00 | 1.25 | 1.15 | 1.31 | -0.05 | -3.85% | 49 | 1,623 | 46.39% |
| AAPL221118P00100000 | 2022-06-27 3:02PM EDT | 100.00 | 1.62 | 1.57 | 1.69 | -0.08 | -4.71% | 120 | 4,698 | 44.53% |
| AAPL221118P00105000 | 2022-06-27 1:40PM EDT | 105.00 | 2.03 | 2.07 | 2.19 | -0.18 | -8.14% | 57 | 3,962 | 42.90% |
| AAPL221118P00110000 | 2022-06-27 2:14PM EDT | 110.00 | 2.70 | 2.67 | 2.77 | -0.15 | -5.26% | 232 | 3,827 | 41.08% |
| AAPL221118P00115000 | 2022-06-27 3:04PM EDT | 115.00 | 3.55 | 3.40 | 3.60 | -0.20 | -5.33% | 69 | 2,982 | 39.83% |
| AAPL221118P00120000 | 2022-06-27 3:52PM EDT | 120.00 | 4.55 | 4.40 | 4.55 | -0.25 | -5.21% | 75 | 7,949 | 38.34% |
| AAPL221118P00125000 | 2022-06-27 3:40PM EDT | 125.00 | 5.70 | 5.55 | 5.75 | -0.35 | -5.79% | 52 | 6,962 | 37.04% |
| AAPL221118P00130000 | 2022-06-27 2:59PM EDT | 130.00 | 7.05 | 6.95 | 7.15 | -0.32 | -4.34% | 42 | 5,594 | 35.65% |
| AAPL221118P00135000 | 2022-06-27 3:29PM EDT | 135.00 | 8.75 | 8.70 | 8.90 | -0.15 | -1.69% | 138 | 6,419 | 34.52% |
| AAPL221118P00140000 | 2022-06-27 3:34PM EDT | 140.00 | 10.85 | 10.70 | 10.95 | -0.25 | -2.25% | 280 | 6,931 | 33.40% |
| AAPL221118P00145000 | 2022-06-27 3:57PM EDT | 145.00 | 13.35 | 13.05 | 13.40 | -0.10 | -0.74% | 129 | 6,254 | 32.51% |
| AAPL221118P00150000 | 2022-06-27 3:20PM EDT | 150.00 | 15.80 | 15.60 | 15.95 | -0.20 | -1.25% | 349 | 6,446 | 30.98% |
| AAPL221118P00155000 | 2022-06-27 3:58PM EDT | 155.00 | 19.20 | 18.45 | 19.50 | +0.10 | +0.52% | 231 | 5,946 | 31.38% |
| AAPL221118P00160000 | 2022-06-24 11:28AM EDT | 160.00 | 22.20 | 22.20 | 22.60 | -1.30 | -5.53% | 1 | 6,734 | 29.47% |
| AAPL221118P00165000 | 2022-06-27 11:01AM EDT | 165.00 | 25.15 | 25.70 | 26.40 | -2.19 | -8.01% | 3 | 3,155 | 28.78% |
| AAPL221118P00170000 | 2022-06-27 1:20PM EDT | 170.00 | 29.60 | 30.05 | 30.45 | -1.75 | -5.58% | 20 | 14,971 | 28.02% |
| AAPL221118P00175000 | 2022-06-24 12:55PM EDT | 175.00 | 35.95 | 34.20 | 34.80 | 0.00 | - | 3 | 1,475 | 27.59% |
| AAPL221118P00180000 | 2022-06-24 3:58PM EDT | 180.00 | 39.30 | 38.40 | 39.50 | 0.00 | - | 2 | 1,161 | 28.32% |
| AAPL221118P00185000 | 2022-06-23 12:18PM EDT | 185.00 | 48.20 | 43.05 | 44.40 | 0.00 | - | 4 | 3,448 | 29.94% |
| AAPL221118P00190000 | 2022-06-16 10:12AM EDT | 190.00 | 59.10 | 48.05 | 49.15 | 0.00 | - | 2 | 811 | 30.23% |
| AAPL221118P00195000 | 2022-05-19 12:54PM EDT | 195.00 | 57.22 | 62.65 | 64.20 | 0.00 | - | 3 | 1,786 | 70.81% |
| AAPL221118P00200000 | 2022-06-22 10:46AM EDT | 200.00 | 63.05 | 57.95 | 58.90 | 0.00 | - | 1 | 119 | 31.74% |
| AAPL221118P00210000 | 2022-05-10 12:00PM EDT | 210.00 | 56.75 | 61.10 | 62.80 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL221118P00220000 | 2022-06-01 2:38PM EDT | 220.00 | 70.25 | 77.15 | 79.45 | 0.00 | - | 1 | 0 | 43.77% |
| AAPL221118P00230000 | 2022-05-31 3:49PM EDT | 230.00 | 80.36 | 87.15 | 89.45 | 0.00 | - | 1 | 0 | 47.05% |
| AAPL221118P00250000 | 2022-06-08 12:20PM EDT | 250.00 | 100.87 | 107.15 | 109.45 | 0.00 | - | 10 | 0 | 53.03% |
| AAPL221118P00260000 | 2022-05-05 11:01AM EDT | 260.00 | 100.16 | 113.30 | 115.90 | 0.00 | - | - | 0 | 0.00% |
| AAPL221118P00290000 | 2022-03-22 10:35AM EDT | 290.00 | 121.78 | 119.65 | 120.20 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL221118P00300000 | 2022-05-10 10:54AM EDT | 300.00 | 145.38 | 157.10 | 157.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
