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 | 2022-10-04 12:46PM EDT | 50.00 | 95.25 | 95.45 | 97.10 | -6.80 | -6.66% | 6 | 1,514 | 136.33% |
| AAPL221118C00055000 | 2022-09-21 2:32PM EDT | 55.00 | 100.50 | 90.45 | 92.15 | 0.00 | - | 78 | 80 | 127.25% |
| AAPL221118C00060000 | 2022-10-04 10:45AM EDT | 60.00 | 86.00 | 84.90 | 87.25 | -6.60 | -7.13% | 9 | 278 | 157.62% |
| AAPL221118C00065000 | 2022-09-16 1:33PM EDT | 65.00 | 84.70 | 80.20 | 82.40 | 0.00 | - | - | 31 | 106.93% |
| AAPL221118C00070000 | 2022-09-28 9:30AM EDT | 70.00 | 78.00 | 74.30 | 77.25 | 0.00 | - | 10 | 106 | 133.25% |
| AAPL221118C00075000 | 2022-09-26 3:26PM EDT | 75.00 | 76.95 | 69.35 | 72.55 | 0.00 | - | 5 | 93 | 128.91% |
| AAPL221118C00080000 | 2022-10-04 3:46PM EDT | 80.00 | 66.05 | 64.60 | 66.65 | +3.96 | +6.38% | 146 | 414 | 96.58% |
| AAPL221118C00085000 | 2022-09-30 3:19PM EDT | 85.00 | 55.22 | 60.50 | 62.35 | 0.00 | - | 2 | 549 | 80.18% |
| AAPL221118C00090000 | 2022-10-04 3:18PM EDT | 90.00 | 56.00 | 56.00 | 57.10 | +4.50 | +8.74% | 35 | 3,107 | 77.00% |
| AAPL221118C00095000 | 2022-10-03 3:45PM EDT | 95.00 | 48.30 | 50.60 | 52.35 | 0.00 | - | 2 | 626 | 67.29% |
| AAPL221118C00100000 | 2022-10-04 3:18PM EDT | 100.00 | 46.09 | 46.25 | 47.25 | +2.94 | +6.81% | 22 | 885 | 67.19% |
| AAPL221118C00105000 | 2022-10-04 3:36PM EDT | 105.00 | 41.45 | 41.10 | 42.45 | +6.70 | +19.28% | 5 | 578 | 60.45% |
| AAPL221118C00110000 | 2022-10-04 11:37AM EDT | 110.00 | 36.40 | 36.05 | 38.10 | +4.22 | +13.11% | 3 | 971 | 58.25% |
| AAPL221118C00115000 | 2022-10-04 3:43PM EDT | 115.00 | 32.00 | 31.80 | 33.35 | +4.39 | +15.90% | 13 | 1,555 | 57.13% |
| AAPL221118C00120000 | 2022-10-04 3:47PM EDT | 120.00 | 27.40 | 27.20 | 27.90 | +2.60 | +10.48% | 81 | 2,394 | 52.69% |
| AAPL221118C00125000 | 2022-10-04 1:02PM EDT | 125.00 | 22.10 | 22.95 | 23.40 | +1.74 | +8.55% | 54 | 2,925 | 48.98% |
| AAPL221118C00130000 | 2022-10-04 3:55PM EDT | 130.00 | 19.01 | 18.35 | 19.20 | +2.76 | +16.98% | 93 | 6,003 | 46.30% |
| AAPL221118C00135000 | 2022-10-04 2:48PM EDT | 135.00 | 14.99 | 14.60 | 15.40 | +2.14 | +16.65% | 79 | 6,641 | 44.52% |
| AAPL221118C00140000 | 2022-10-04 3:58PM EDT | 140.00 | 11.40 | 11.45 | 11.70 | +2.00 | +21.28% | 3,620 | 10,561 | 41.44% |
| AAPL221118C00145000 | 2022-10-04 3:59PM EDT | 145.00 | 8.45 | 8.30 | 8.50 | +1.72 | +25.56% | 42,965 | 14,582 | 38.96% |
| AAPL221118C00150000 | 2022-10-04 3:59PM EDT | 150.00 | 5.80 | 5.70 | 5.85 | +1.30 | +28.89% | 21,184 | 22,054 | 36.88% |
| AAPL221118C00155000 | 2022-10-04 3:59PM EDT | 155.00 | 3.70 | 3.65 | 3.75 | +0.90 | +32.14% | 2,780 | 60,491 | 34.92% |
| AAPL221118C00160000 | 2022-10-04 3:59PM EDT | 160.00 | 2.23 | 2.21 | 2.24 | +0.56 | +33.53% | 9,255 | 29,803 | 33.34% |
| AAPL221118C00165000 | 2022-10-04 3:59PM EDT | 165.00 | 1.27 | 1.26 | 1.28 | +0.30 | +30.93% | 5,474 | 24,573 | 32.35% |
| AAPL221118C00170000 | 2022-10-04 3:58PM EDT | 170.00 | 0.70 | 0.70 | 0.71 | +0.15 | +27.27% | 2,950 | 40,734 | 31.81% |
| AAPL221118C00175000 | 2022-10-04 3:56PM EDT | 175.00 | 0.39 | 0.38 | 0.40 | +0.07 | +21.87% | 1,190 | 34,114 | 31.84% |
| AAPL221118C00180000 | 2022-10-04 3:59PM EDT | 180.00 | 0.23 | 0.22 | 0.24 | +0.04 | +21.05% | 871 | 28,822 | 32.37% |
| AAPL221118C00185000 | 2022-10-04 3:26PM EDT | 185.00 | 0.16 | 0.15 | 0.16 | +0.05 | +45.45% | 782 | 18,535 | 33.50% |
| AAPL221118C00190000 | 2022-10-04 3:53PM EDT | 190.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 485 | 12,590 | 34.57% |
| AAPL221118C00195000 | 2022-10-04 3:48PM EDT | 195.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 142 | 7,524 | 35.94% |
| AAPL221118C00200000 | 2022-10-04 3:54PM EDT | 200.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 97 | 14,095 | 37.21% |
| AAPL221118C00205000 | 2022-10-04 10:34AM EDT | 205.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 546 | 38.87% |
| AAPL221118C00210000 | 2022-10-04 3:06PM EDT | 210.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 33 | 8,668 | 40.23% |
| AAPL221118C00215000 | 2022-10-04 9:30AM EDT | 215.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 10 | 293 | 41.21% |
| AAPL221118C00220000 | 2022-10-04 1:24PM EDT | 220.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 124 | 2,632 | 43.36% |
| AAPL221118C00225000 | 2022-10-03 3:56PM EDT | 225.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 302 | 45.31% |
| AAPL221118C00230000 | 2022-10-04 12:52PM EDT | 230.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 12 | 2,978 | 47.46% |
| AAPL221118C00235000 | 2022-09-30 3:25PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 119 | 49.41% |
| AAPL221118C00240000 | 2022-10-03 2:36PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 98 | 1,739 | 51.37% |
| AAPL221118C00245000 | 2022-10-03 1:37PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 1,350 | 50.00% |
| AAPL221118C00250000 | 2022-10-04 11:02AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,740 | 50.00% |
| AAPL221118C00255000 | 2022-10-03 2:32PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 249 | 320 | 51.56% |
| AAPL221118C00260000 | 2022-09-22 9:30AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,392 | 50.00% |
| AAPL221118C00270000 | 2022-09-09 2:03PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,624 | 53.13% |
| AAPL221118C00280000 | 2022-09-06 11:03AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,984 | 56.25% |
| AAPL221118C00290000 | 2022-09-20 11:07AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 877 | 59.38% |
| AAPL221118C00300000 | 2022-09-28 11:20AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,838 | 60.94% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221118P00050000 | 2022-10-04 2:24PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 96 | 2,813 | 107.03% |
| AAPL221118P00055000 | 2022-09-30 1:16PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 516 | 95.31% |
| AAPL221118P00060000 | 2022-10-04 2:33PM EDT | 60.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 105 | 4,000 | 91.41% |
| AAPL221118P00065000 | 2022-10-04 2:17PM EDT | 65.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 1 | 6,300 | 89.06% |
| AAPL221118P00070000 | 2022-10-04 1:27PM EDT | 70.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 20 | 4,591 | 83.20% |
| AAPL221118P00075000 | 2022-10-04 3:07PM EDT | 75.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 612 | 2,292 | 78.13% |
| AAPL221118P00080000 | 2022-10-04 12:07PM EDT | 80.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 3 | 3,922 | 74.80% |
| AAPL221118P00085000 | 2022-10-04 2:55PM EDT | 85.00 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 21 | 2,708 | 70.61% |
| AAPL221118P00090000 | 2022-10-04 2:03PM EDT | 90.00 | 0.20 | 0.20 | 0.21 | -0.05 | -20.00% | 176 | 5,008 | 67.58% |
| AAPL221118P00095000 | 2022-10-04 2:46PM EDT | 95.00 | 0.26 | 0.26 | 0.27 | -0.08 | -23.53% | 21 | 3,998 | 63.43% |
| AAPL221118P00100000 | 2022-10-04 3:53PM EDT | 100.00 | 0.36 | 0.34 | 0.36 | -0.11 | -23.40% | 1,031 | 14,743 | 59.62% |
| AAPL221118P00105000 | 2022-10-04 3:56PM EDT | 105.00 | 0.50 | 0.47 | 0.50 | -0.15 | -23.08% | 183 | 5,553 | 56.45% |
| AAPL221118P00110000 | 2022-10-04 3:59PM EDT | 110.00 | 0.67 | 0.66 | 0.68 | -0.22 | -24.72% | 778 | 13,663 | 53.35% |
| AAPL221118P00115000 | 2022-10-04 3:58PM EDT | 115.00 | 0.94 | 0.93 | 0.94 | -0.32 | -25.40% | 391 | 17,042 | 50.46% |
| AAPL221118P00120000 | 2022-10-04 3:58PM EDT | 120.00 | 1.32 | 1.31 | 1.33 | -0.47 | -26.26% | 4,185 | 38,694 | 47.95% |
| AAPL221118P00125000 | 2022-10-04 3:59PM EDT | 125.00 | 1.86 | 1.85 | 1.87 | -0.68 | -26.77% | 5,787 | 15,412 | 45.44% |
| AAPL221118P00130000 | 2022-10-04 3:59PM EDT | 130.00 | 2.64 | 2.61 | 2.64 | -0.90 | -25.42% | 3,505 | 26,213 | 43.16% |
| AAPL221118P00135000 | 2022-10-04 3:59PM EDT | 135.00 | 3.69 | 3.65 | 3.75 | -1.21 | -24.69% | 2,134 | 31,219 | 41.31% |
| AAPL221118P00140000 | 2022-10-04 3:59PM EDT | 140.00 | 5.15 | 5.05 | 5.15 | -1.50 | -22.56% | 7,992 | 53,426 | 39.09% |
| AAPL221118P00145000 | 2022-10-04 3:59PM EDT | 145.00 | 6.95 | 6.90 | 7.15 | -1.95 | -21.91% | 3,718 | 28,754 | 37.73% |
| AAPL221118P00150000 | 2022-10-04 3:57PM EDT | 150.00 | 9.41 | 9.25 | 9.60 | -2.19 | -18.88% | 2,615 | 31,109 | 36.15% |
| AAPL221118P00155000 | 2022-10-04 3:59PM EDT | 155.00 | 12.20 | 12.10 | 12.35 | -2.76 | -18.45% | 581 | 32,000 | 33.33% |
| AAPL221118P00160000 | 2022-10-04 3:38PM EDT | 160.00 | 15.85 | 15.70 | 16.20 | -3.11 | -16.40% | 415 | 33,978 | 33.73% |
| AAPL221118P00165000 | 2022-10-04 2:58PM EDT | 165.00 | 20.00 | 19.65 | 20.25 | -2.80 | -12.28% | 286 | 24,200 | 32.94% |
| AAPL221118P00170000 | 2022-10-04 3:51PM EDT | 170.00 | 24.55 | 23.70 | 24.90 | -3.30 | -11.85% | 97 | 28,731 | 34.89% |
| AAPL221118P00175000 | 2022-10-04 3:44PM EDT | 175.00 | 29.45 | 28.90 | 29.85 | -3.20 | -9.80% | 106 | 10,078 | 38.94% |
| AAPL221118P00180000 | 2022-10-04 1:26PM EDT | 180.00 | 35.20 | 33.75 | 34.50 | -2.00 | -5.38% | 57 | 1,350 | 38.82% |
| AAPL221118P00185000 | 2022-10-03 10:54AM EDT | 185.00 | 39.50 | 38.00 | 39.70 | -4.13 | -9.47% | 1 | 1,556 | 45.41% |
| AAPL221118P00190000 | 2022-10-03 3:59PM EDT | 190.00 | 47.56 | 43.05 | 44.70 | 0.00 | - | 6 | 132 | 49.19% |
| AAPL221118P00195000 | 2022-09-29 10:31AM EDT | 195.00 | 51.90 | 48.05 | 49.70 | 0.00 | - | 10 | 18 | 52.81% |
| AAPL221118P00200000 | 2022-10-03 11:21AM EDT | 200.00 | 54.19 | 52.95 | 54.90 | -4.86 | -8.23% | 1 | 34 | 59.08% |
| AAPL221118P00205000 | 2022-09-21 10:35AM EDT | 205.00 | 48.10 | 57.30 | 61.35 | 0.00 | - | - | 0 | 52.83% |
| AAPL221118P00210000 | 2022-09-22 2:05PM EDT | 210.00 | 57.53 | 62.30 | 66.35 | 0.00 | - | 2 | 0 | 55.81% |
| AAPL221118P00220000 | 2022-09-29 10:10AM EDT | 220.00 | 76.92 | 72.30 | 76.00 | 0.00 | - | 1 | 0 | 56.45% |
| AAPL221118P00230000 | 2022-05-31 3:49PM EDT | 230.00 | 80.36 | 93.30 | 93.65 | 0.00 | - | 1 | 0 | 146.44% |
| AAPL221118P00235000 | 2022-09-23 10:22AM EDT | 235.00 | 85.10 | 87.30 | 91.00 | 0.00 | - | 9 | 0 | 63.87% |
| AAPL221118P00240000 | 2022-09-21 2:49PM EDT | 240.00 | 82.40 | 92.30 | 96.35 | 0.00 | - | - | 0 | 71.68% |
| AAPL221118P00250000 | 2022-09-19 3:10PM EDT | 250.00 | 96.15 | 102.30 | 106.35 | 0.00 | - | 10 | 0 | 76.37% |
| AAPL221118P00255000 | 2022-09-16 9:43AM EDT | 255.00 | 105.71 | 107.30 | 111.35 | 0.00 | - | - | 0 | 78.61% |
| AAPL221118P00260000 | 2022-05-05 11:01AM EDT | 260.00 | 100.16 | 113.30 | 115.90 | 0.00 | - | - | 0 | 87.60% |
| AAPL221118P00270000 | 2022-09-23 11:26AM EDT | 270.00 | 119.60 | 122.30 | 126.10 | 0.00 | - | 9 | 0 | 80.86% |
| AAPL221118P00290000 | 2022-10-03 9:35AM EDT | 290.00 | 151.20 | 142.30 | 146.00 | 0.00 | - | 30 | 0 | 86.33% |
| AAPL221118P00300000 | 2022-09-14 12:43PM EDT | 300.00 | 144.70 | 152.30 | 156.35 | 0.00 | - | 11 | 0 | 96.63% |
© 2022 Yahoo. All rights reserved.
