Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00030000 | 2022-08-18 11:32AM EDT | 30.00 | 144.65 | 142.85 | 143.15 | 0.00 | - | 4 | 17 | 152.44% |
| AAPL221216C00035000 | 2022-08-18 1:43PM EDT | 35.00 | 139.60 | 137.85 | 138.25 | 0.00 | - | 4 | 45 | 141.26% |
| AAPL221216C00040000 | 2022-08-12 10:27AM EDT | 40.00 | 130.50 | 132.80 | 133.20 | 0.00 | - | 2 | 322 | 127.64% |
| AAPL221216C00045000 | 2022-08-19 10:29AM EDT | 45.00 | 127.40 | 127.90 | 128.30 | 0.00 | - | 2 | 222 | 121.29% |
| AAPL221216C00050000 | 2022-08-16 10:36AM EDT | 50.00 | 122.25 | 122.95 | 123.30 | 0.00 | - | 2 | 134 | 112.94% |
| AAPL221216C00055000 | 2022-07-20 12:57PM EDT | 55.00 | 98.40 | 117.95 | 118.30 | 0.00 | - | 2 | 35 | 104.74% |
| AAPL221216C00060000 | 2022-08-17 2:00PM EDT | 60.00 | 114.50 | 113.05 | 113.45 | 0.00 | - | 20 | 177 | 100.44% |
| AAPL221216C00065000 | 2022-07-18 3:30PM EDT | 65.00 | 82.70 | 109.85 | 110.10 | 0.00 | - | 2 | 3 | 120.12% |
| AAPL221216C00070000 | 2022-08-17 1:19PM EDT | 70.00 | 104.85 | 103.20 | 103.45 | 0.00 | - | 5 | 192 | 88.43% |
| AAPL221216C00075000 | 2022-08-17 2:00PM EDT | 75.00 | 99.70 | 98.25 | 98.60 | 0.00 | - | 13 | 303 | 84.08% |
| AAPL221216C00080000 | 2022-08-15 2:30PM EDT | 80.00 | 93.58 | 93.20 | 93.50 | 0.00 | - | 1 | 323 | 77.00% |
| AAPL221216C00085000 | 2022-08-17 2:00PM EDT | 85.00 | 89.85 | 88.40 | 88.65 | 0.00 | - | 20 | 282 | 74.27% |
| AAPL221216C00090000 | 2022-08-18 10:05AM EDT | 90.00 | 84.10 | 83.55 | 83.85 | 0.00 | - | 17 | 131 | 71.34% |
| AAPL221216C00095000 | 2022-08-15 3:59PM EDT | 95.00 | 78.98 | 78.65 | 78.90 | 0.00 | - | 1 | 383 | 67.09% |
| AAPL221216C00100000 | 2022-08-19 12:20PM EDT | 100.00 | 73.35 | 73.75 | 73.95 | -1.94 | -2.58% | 3 | 1,072 | 62.96% |
| AAPL221216C00105000 | 2022-08-19 10:37AM EDT | 105.00 | 68.30 | 68.95 | 69.25 | -1.74 | -2.48% | 1 | 254 | 60.60% |
| AAPL221216C00110000 | 2022-08-10 3:09PM EDT | 110.00 | 60.10 | 64.15 | 64.45 | 0.00 | - | 4 | 283 | 57.58% |
| AAPL221216C00115000 | 2022-08-18 10:09AM EDT | 115.00 | 60.00 | 59.40 | 59.65 | 0.00 | - | 1 | 170 | 54.64% |
| AAPL221216C00120000 | 2022-08-19 10:53AM EDT | 120.00 | 53.75 | 54.60 | 54.75 | -2.29 | -4.09% | 38 | 773 | 51.10% |
| AAPL221216C00125000 | 2022-08-19 11:18AM EDT | 125.00 | 49.20 | 50.00 | 50.25 | -2.20 | -4.28% | 8 | 600 | 50.02% |
| AAPL221216C00130000 | 2022-08-19 11:31AM EDT | 130.00 | 44.70 | 45.40 | 45.60 | -2.52 | -5.34% | 42 | 817 | 47.27% |
| AAPL221216C00135000 | 2022-08-19 12:34PM EDT | 135.00 | 40.45 | 40.80 | 41.00 | -1.94 | -4.58% | 52 | 963 | 44.57% |
| AAPL221216C00140000 | 2022-08-19 11:38AM EDT | 140.00 | 35.90 | 36.40 | 36.60 | -2.17 | -5.70% | 51 | 2,616 | 42.48% |
| AAPL221216C00145000 | 2022-08-19 10:42AM EDT | 145.00 | 31.55 | 32.20 | 32.35 | -2.40 | -7.07% | 11 | 6,315 | 40.60% |
| AAPL221216C00150000 | 2022-08-19 11:20AM EDT | 150.00 | 27.50 | 28.05 | 28.25 | -1.50 | -5.17% | 24 | 3,700 | 38.79% |
| AAPL221216C00155000 | 2022-08-19 11:30AM EDT | 155.00 | 23.50 | 24.05 | 24.20 | -1.93 | -7.59% | 62 | 3,942 | 36.68% |
| AAPL221216C00160000 | 2022-08-19 12:58PM EDT | 160.00 | 20.45 | 20.40 | 20.55 | -0.85 | -3.99% | 42 | 5,470 | 35.24% |
| AAPL221216C00165000 | 2022-08-19 12:56PM EDT | 165.00 | 16.85 | 16.85 | 17.05 | -1.16 | -6.44% | 31 | 13,915 | 33.61% |
| AAPL221216C00170000 | 2022-08-19 12:51PM EDT | 170.00 | 13.65 | 13.80 | 13.90 | -1.05 | -7.14% | 405 | 11,329 | 32.22% |
| AAPL221216C00175000 | 2022-08-19 12:55PM EDT | 175.00 | 10.95 | 11.00 | 11.10 | -0.75 | -6.41% | 648 | 9,634 | 31.00% |
| AAPL221216C00180000 | 2022-08-19 12:06PM EDT | 180.00 | 8.21 | 8.45 | 8.55 | -1.15 | -12.29% | 394 | 10,441 | 29.61% |
| AAPL221216C00185000 | 2022-08-19 12:55PM EDT | 185.00 | 6.45 | 6.45 | 6.55 | -0.60 | -8.51% | 445 | 7,987 | 28.79% |
| AAPL221216C00190000 | 2022-08-19 12:57PM EDT | 190.00 | 4.82 | 4.80 | 4.85 | -0.38 | -7.31% | 2,582 | 9,178 | 27.91% |
| AAPL221216C00195000 | 2022-08-19 12:44PM EDT | 195.00 | 3.43 | 3.40 | 3.50 | -0.37 | -9.74% | 107 | 7,887 | 27.14% |
| AAPL221216C00200000 | 2022-08-19 12:54PM EDT | 200.00 | 2.45 | 2.46 | 2.49 | -0.33 | -11.87% | 229 | 10,226 | 26.58% |
| AAPL221216C00205000 | 2022-08-19 12:43PM EDT | 205.00 | 1.70 | 1.72 | 1.75 | -0.22 | -11.46% | 96 | 8,081 | 26.17% |
| AAPL221216C00210000 | 2022-08-19 12:25PM EDT | 210.00 | 1.17 | 1.20 | 1.23 | -0.27 | -18.75% | 58 | 2,076 | 25.95% |
| AAPL221216C00215000 | 2022-08-19 12:58PM EDT | 215.00 | 0.88 | 0.85 | 0.88 | -0.15 | -14.56% | 18 | 2,186 | 25.97% |
| AAPL221216C00220000 | 2022-08-19 12:44PM EDT | 220.00 | 0.61 | 0.60 | 0.63 | -0.10 | -14.08% | 44 | 498 | 26.04% |
| AAPL221216C00225000 | 2022-08-19 12:25PM EDT | 225.00 | 0.44 | 0.44 | 0.46 | -0.10 | -18.52% | 42 | 701 | 26.25% |
| AAPL221216C00230000 | 2022-08-19 12:16PM EDT | 230.00 | 0.34 | 0.33 | 0.34 | -0.06 | -15.00% | 86 | 4,809 | 26.49% |
| AAPL221216C00235000 | 2022-08-19 12:23PM EDT | 235.00 | 0.25 | 0.25 | 0.26 | -0.05 | -16.67% | 42 | 283 | 26.91% |
| AAPL221216C00240000 | 2022-08-19 11:00AM EDT | 240.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 6 | 934 | 27.30% |
| AAPL221216C00245000 | 2022-08-19 11:00AM EDT | 245.00 | 0.15 | 0.16 | 0.16 | -0.02 | -11.76% | 16 | 862 | 27.83% |
| AAPL221216C00250000 | 2022-08-19 11:00AM EDT | 250.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 11 | 556 | 28.37% |
| AAPL221216C00255000 | 2022-08-19 11:01AM EDT | 255.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 28 | 120 | 29.00% |
| AAPL221216C00260000 | 2022-08-18 1:20PM EDT | 260.00 | 0.09 | 0.09 | 0.09 | 0.00 | - | 1 | 815 | 29.49% |
| AAPL221216C00265000 | 2022-08-16 9:30AM EDT | 265.00 | 0.03 | 0.07 | 0.10 | 0.00 | - | 1 | 170 | 31.06% |
| AAPL221216C00270000 | 2022-08-19 12:45PM EDT | 270.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 404 | 30.37% |
| AAPL221216C00275000 | 2022-08-17 9:37AM EDT | 275.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 82 | 31.45% |
| AAPL221216C00280000 | 2022-08-18 10:14AM EDT | 280.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 100 | 333 | 32.52% |
| AAPL221216C00285000 | 2022-08-19 12:40PM EDT | 285.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 10 | 353 | 32.91% |
| AAPL221216C00290000 | 2022-08-18 3:48PM EDT | 290.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 547 | 1,124 | 32.23% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00030000 | 2022-08-12 2:23PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 1,641 | 98.44% |
| AAPL221216P00035000 | 2022-08-12 2:23PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 1,309 | 89.06% |
| AAPL221216P00040000 | 2022-08-19 10:10AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 302 | 82.03% |
| AAPL221216P00045000 | 2022-08-19 9:40AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 180 | 2,418 | 78.13% |
| AAPL221216P00050000 | 2022-08-19 11:17AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 107 | 1,301 | 71.88% |
| AAPL221216P00055000 | 2022-08-09 3:55PM EDT | 55.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 300 | 874 | 68.75% |
| AAPL221216P00060000 | 2022-08-10 10:10AM EDT | 60.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 24 | 560 | 67.19% |
| AAPL221216P00065000 | 2022-08-17 11:38AM EDT | 65.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 60 | 1,980 | 65.23% |
| AAPL221216P00070000 | 2022-08-19 12:28PM EDT | 70.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 20 | 1,590 | 62.70% |
| AAPL221216P00075000 | 2022-08-19 11:08AM EDT | 75.00 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 8 | 664 | 60.16% |
| AAPL221216P00080000 | 2022-08-19 12:20PM EDT | 80.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 485 | 1,277 | 57.91% |
| AAPL221216P00085000 | 2022-08-19 12:19PM EDT | 85.00 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 34 | 1,317 | 55.57% |
| AAPL221216P00090000 | 2022-08-19 12:46PM EDT | 90.00 | 0.21 | 0.22 | 0.23 | 0.00 | - | 22 | 2,381 | 53.32% |
| AAPL221216P00095000 | 2022-08-19 12:38PM EDT | 95.00 | 0.29 | 0.27 | 0.29 | +0.03 | +11.54% | 3 | 1,499 | 50.93% |
| AAPL221216P00100000 | 2022-08-19 12:41PM EDT | 100.00 | 0.36 | 0.35 | 0.36 | +0.02 | +5.88% | 342 | 23,565 | 48.93% |
| AAPL221216P00105000 | 2022-08-19 12:46PM EDT | 105.00 | 0.47 | 0.45 | 0.47 | +0.03 | +6.82% | 5 | 7,128 | 47.14% |
| AAPL221216P00110000 | 2022-08-19 12:44PM EDT | 110.00 | 0.60 | 0.58 | 0.60 | +0.05 | +9.09% | 55 | 5,282 | 45.29% |
| AAPL221216P00115000 | 2022-08-19 12:56PM EDT | 115.00 | 0.76 | 0.74 | 0.76 | +0.02 | +2.70% | 30 | 3,715 | 43.46% |
| AAPL221216P00120000 | 2022-08-19 12:45PM EDT | 120.00 | 0.97 | 0.95 | 0.97 | +0.03 | +3.19% | 318 | 15,649 | 41.77% |
| AAPL221216P00125000 | 2022-08-19 12:42PM EDT | 125.00 | 1.26 | 1.23 | 1.24 | +0.10 | +8.62% | 238 | 7,290 | 40.19% |
| AAPL221216P00130000 | 2022-08-19 12:45PM EDT | 130.00 | 1.61 | 1.57 | 1.59 | +0.13 | +8.78% | 152 | 5,105 | 38.71% |
| AAPL221216P00135000 | 2022-08-19 12:46PM EDT | 135.00 | 2.01 | 1.99 | 2.02 | +0.15 | +8.06% | 179 | 7,452 | 37.22% |
| AAPL221216P00140000 | 2022-08-19 12:49PM EDT | 140.00 | 2.57 | 2.52 | 2.55 | +0.20 | +8.44% | 270 | 9,219 | 35.74% |
| AAPL221216P00145000 | 2022-08-19 12:51PM EDT | 145.00 | 3.24 | 3.20 | 3.25 | +0.14 | +4.52% | 111 | 4,871 | 34.46% |
| AAPL221216P00150000 | 2022-08-19 12:58PM EDT | 150.00 | 4.02 | 4.00 | 4.05 | +0.27 | +7.20% | 1,477 | 8,350 | 32.97% |
| AAPL221216P00155000 | 2022-08-19 12:47PM EDT | 155.00 | 5.10 | 5.05 | 5.10 | +0.30 | +6.25% | 224 | 11,332 | 31.72% |
| AAPL221216P00160000 | 2022-08-19 12:57PM EDT | 160.00 | 6.30 | 6.25 | 6.30 | +0.30 | +5.00% | 371 | 25,305 | 30.26% |
| AAPL221216P00165000 | 2022-08-19 12:57PM EDT | 165.00 | 7.80 | 7.75 | 7.85 | +0.36 | +4.84% | 140 | 24,674 | 29.07% |
| AAPL221216P00170000 | 2022-08-19 12:56PM EDT | 170.00 | 9.65 | 9.60 | 9.65 | +0.40 | +4.32% | 753 | 31,285 | 27.75% |
| AAPL221216P00175000 | 2022-08-19 12:45PM EDT | 175.00 | 11.85 | 11.75 | 11.80 | +0.60 | +5.33% | 278 | 7,346 | 26.47% |
| AAPL221216P00180000 | 2022-08-19 12:58PM EDT | 180.00 | 14.35 | 14.25 | 14.40 | +0.75 | +5.51% | 206 | 11,334 | 25.38% |
| AAPL221216P00185000 | 2022-08-19 12:58PM EDT | 185.00 | 17.25 | 17.20 | 17.25 | +0.82 | +4.99% | 519 | 4,916 | 23.90% |
| AAPL221216P00190000 | 2022-08-19 11:15AM EDT | 190.00 | 21.35 | 20.50 | 20.70 | +1.86 | +9.54% | 17 | 3,210 | 22.96% |
| AAPL221216P00195000 | 2022-08-18 3:01PM EDT | 195.00 | 23.32 | 24.25 | 24.45 | 0.00 | - | 3 | 167 | 21.73% |
| AAPL221216P00200000 | 2022-08-19 9:35AM EDT | 200.00 | 28.25 | 28.40 | 28.55 | +1.16 | +4.28% | 1 | 370 | 20.37% |
| AAPL221216P00205000 | 2022-08-18 11:54AM EDT | 205.00 | 31.41 | 32.65 | 32.85 | 0.00 | - | 5 | 50 | 17.82% |
| AAPL221216P00210000 | 2022-08-17 2:08PM EDT | 210.00 | 37.25 | 37.25 | 37.50 | +2.30 | +6.58% | 1 | 113 | 12.50% |
| AAPL221216P00215000 | 2022-08-19 11:37AM EDT | 215.00 | 43.10 | 42.05 | 42.25 | +1.15 | +2.74% | 41 | - | 0.00% |
| AAPL221216P00220000 | 2022-08-19 9:52AM EDT | 220.00 | 47.30 | 46.95 | 47.20 | +1.50 | +3.28% | 31 | 14 | 0.00% |
| AAPL221216P00225000 | 2022-08-15 9:43AM EDT | 225.00 | 53.40 | 52.00 | 52.25 | 0.00 | - | - | 1 | 0.00% |
| AAPL221216P00230000 | 2022-08-18 2:00PM EDT | 230.00 | 55.71 | 57.00 | 57.20 | 0.00 | - | 2 | 161 | 0.00% |
| AAPL221216P00235000 | 2022-08-18 10:01AM EDT | 235.00 | 61.80 | 62.05 | 62.25 | 0.00 | - | - | - | 0.00% |
| AAPL221216P00240000 | 2022-08-15 11:15AM EDT | 240.00 | 68.20 | 67.00 | 67.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221216P00250000 | 2022-08-17 11:44AM EDT | 250.00 | 76.80 | 77.05 | 77.25 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL221216P00260000 | 2022-07-06 2:29PM EDT | 260.00 | 117.05 | 94.55 | 94.95 | 0.00 | - | - | 0 | 71.97% |
| AAPL221216P00275000 | 2022-08-12 3:44PM EDT | 275.00 | 103.11 | 101.95 | 102.25 | 0.00 | - | - | 0 | 0.00% |
| AAPL221216P00280000 | 2022-07-15 3:57PM EDT | 280.00 | 130.11 | 106.40 | 109.65 | 0.00 | - | - | 0 | 56.95% |
| AAPL221216P00290000 | 2022-08-19 11:14AM EDT | 290.00 | 118.13 | 116.95 | 117.25 | +2.63 | +2.28% | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
