Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00045000 | 2023-01-10 11:52AM EST | 45.00 | 83.90 | 99.70 | 102.00 | 0.00 | - | 1 | 52 | 300.78% |
| AAPL230217C00050000 | 2023-01-19 11:15AM EST | 50.00 | 85.31 | 94.75 | 97.20 | 0.00 | - | 4 | 4,904 | 173.44% |
| AAPL230217C00055000 | 2023-01-24 9:30AM EST | 55.00 | 87.00 | 90.00 | 92.25 | 0.00 | - | 1 | 2,963 | 190.04% |
| AAPL230217C00060000 | 2023-01-26 2:24PM EST | 60.00 | 83.80 | 84.75 | 87.05 | 0.00 | - | 191 | 2,471 | 234.96% |
| AAPL230217C00065000 | 2023-01-26 2:22PM EST | 65.00 | 78.85 | 79.80 | 82.15 | 0.00 | - | 70 | 1,409 | 132.81% |
| AAPL230217C00070000 | 2023-01-23 10:57AM EST | 70.00 | 71.50 | 74.75 | 77.25 | 0.00 | - | 24 | 363 | 128.13% |
| AAPL230217C00075000 | 2023-01-23 11:49AM EST | 75.00 | 68.10 | 69.95 | 72.25 | 0.00 | - | 2 | 738 | 131.06% |
| AAPL230217C00080000 | 2023-01-27 3:18PM EST | 80.00 | 67.06 | 64.75 | 67.30 | +4.06 | +6.44% | 3 | 480 | 110.55% |
| AAPL230217C00085000 | 2023-01-19 9:48AM EST | 85.00 | 49.45 | 59.80 | 62.30 | 0.00 | - | 1 | 1,008 | 103.52% |
| AAPL230217C00090000 | 2023-01-27 2:30PM EST | 90.00 | 56.95 | 54.80 | 57.30 | +3.35 | +6.25% | 5 | 1,892 | 93.55% |
| AAPL230217C00095000 | 2023-01-27 3:56PM EST | 95.00 | 51.38 | 49.80 | 52.65 | +2.45 | +5.01% | 16 | 4,740 | 96.58% |
| AAPL230217C00100000 | 2023-01-27 3:04PM EST | 100.00 | 46.80 | 44.85 | 47.35 | +3.00 | +6.85% | 23 | 2,148 | 79.10% |
| AAPL230217C00105000 | 2023-01-27 11:56AM EST | 105.00 | 41.32 | 39.85 | 42.35 | +4.13 | +11.11% | 2 | 645 | 70.12% |
| AAPL230217C00110000 | 2023-01-27 3:54PM EST | 110.00 | 36.60 | 35.10 | 37.10 | +2.40 | +7.02% | 32 | 1,950 | 61.43% |
| AAPL230217C00115000 | 2023-01-27 3:54PM EST | 115.00 | 31.70 | 30.40 | 32.40 | +2.60 | +8.93% | 35 | 1,163 | 64.26% |
| AAPL230217C00120000 | 2023-01-27 3:58PM EST | 120.00 | 26.34 | 25.00 | 27.45 | +2.08 | +8.57% | 182 | 3,390 | 74.61% |
| AAPL230217C00125000 | 2023-01-27 3:31PM EST | 125.00 | 22.40 | 20.30 | 22.40 | +2.92 | +14.99% | 167 | 12,957 | 62.50% |
| AAPL230217C00130000 | 2023-01-27 3:57PM EST | 130.00 | 17.00 | 15.00 | 17.10 | +2.07 | +13.86% | 218 | 24,307 | 47.34% |
| AAPL230217C00135000 | 2023-01-27 3:59PM EST | 135.00 | 12.30 | 11.70 | 12.40 | +1.65 | +15.49% | 1,689 | 41,507 | 39.75% |
| AAPL230217C00140000 | 2023-01-27 3:59PM EST | 140.00 | 8.35 | 8.20 | 8.45 | +1.27 | +17.94% | 2,715 | 41,527 | 36.91% |
| AAPL230217C00145000 | 2023-01-27 3:59PM EST | 145.00 | 5.20 | 5.15 | 5.25 | +1.04 | +25.00% | 6,499 | 36,673 | 35.13% |
| AAPL230217C00150000 | 2023-01-27 3:59PM EST | 150.00 | 2.78 | 2.59 | 2.85 | +0.74 | +36.27% | 12,762 | 52,009 | 33.31% |
| AAPL230217C00155000 | 2023-01-27 3:59PM EST | 155.00 | 1.28 | 1.24 | 1.31 | +0.42 | +48.84% | 6,829 | 46,837 | 31.69% |
| AAPL230217C00160000 | 2023-01-27 3:58PM EST | 160.00 | 0.53 | 0.50 | 0.53 | +0.20 | +60.61% | 5,154 | 22,243 | 30.86% |
| AAPL230217C00165000 | 2023-01-27 3:58PM EST | 165.00 | 0.21 | 0.20 | 0.22 | +0.09 | +75.00% | 1,347 | 21,183 | 31.30% |
| AAPL230217C00170000 | 2023-01-27 3:59PM EST | 170.00 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 936 | 10,738 | 33.01% |
| AAPL230217C00175000 | 2023-01-27 3:57PM EST | 175.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1,058 | 11,859 | 34.96% |
| AAPL230217C00180000 | 2023-01-27 3:59PM EST | 180.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 141 | 9,355 | 37.50% |
| AAPL230217C00185000 | 2023-01-27 3:31PM EST | 185.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 113 | 7,857 | 40.23% |
| AAPL230217C00190000 | 2023-01-27 3:44PM EST | 190.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 533 | 5,813 | 44.14% |
| AAPL230217C00195000 | 2023-01-27 3:42PM EST | 195.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 4,342 | 48.05% |
| AAPL230217C00200000 | 2023-01-27 1:44PM EST | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 114 | 10,451 | 49.61% |
| AAPL230217C00205000 | 2023-01-27 12:52PM EST | 205.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 5,106 | 51.56% |
| AAPL230217C00210000 | 2023-01-25 3:10PM EST | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,562 | 54.69% |
| AAPL230217C00215000 | 2023-01-25 9:45AM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,642 | 53.13% |
| AAPL230217C00220000 | 2023-01-24 9:38AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 1,889 | 56.25% |
| AAPL230217C00225000 | 2023-01-20 9:45AM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,043 | 57.81% |
| AAPL230217C00230000 | 2023-01-27 11:02AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 629 | 60.94% |
| AAPL230217C00235000 | 2023-01-17 11:57AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 489 | 62.50% |
| AAPL230217C00240000 | 2023-01-10 2:20PM EST | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 309 | 70.31% |
| AAPL230217C00245000 | 2023-01-12 9:39AM EST | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 257 | 71.88% |
| AAPL230217C00250000 | 2023-01-20 3:38PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 591 | 71.88% |
| AAPL230217C00255000 | 2023-01-03 11:30AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 73.44% |
| AAPL230217C00260000 | 2022-11-08 9:30AM EST | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 314 | 79.69% |
| AAPL230217C00265000 | 2022-11-17 12:44PM EST | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 291 | 82.81% |
| AAPL230217C00270000 | 2022-12-14 3:16PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 79.69% |
| AAPL230217C00275000 | 2023-01-10 10:02AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 637 | 81.25% |
| AAPL230217C00280000 | 2023-01-06 9:47AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 424 | 84.38% |
| AAPL230217C00285000 | 2023-01-04 3:09PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 652 | 87.50% |
| AAPL230217C00290000 | 2023-01-04 1:16PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 512 | 87.50% |
| AAPL230217C00295000 | 2023-01-04 9:34AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,052 | 90.63% |
| AAPL230217C00300000 | 2023-01-24 9:43AM EST | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,365 | 92.19% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00045000 | 2023-01-24 9:43AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,335 | 156.25% |
| AAPL230217P00050000 | 2023-01-27 3:49PM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 11,810 | 150.00% |
| AAPL230217P00055000 | 2023-01-27 3:50PM EST | 55.00 | 0.02 | 0.00 | 0.53 | +0.01 | +100.00% | 10 | 2,719 | 198.63% |
| AAPL230217P00060000 | 2023-01-27 3:49PM EST | 60.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 22 | 5,728 | 182.23% |
| AAPL230217P00065000 | 2023-01-27 3:49PM EST | 65.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 13 | 1,484 | 166.99% |
| AAPL230217P00070000 | 2023-01-27 3:48PM EST | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 1,988 | 128.91% |
| AAPL230217P00075000 | 2023-01-27 3:48PM EST | 75.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 7 | 4,697 | 124.41% |
| AAPL230217P00080000 | 2023-01-27 3:48PM EST | 80.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 26 | 10,799 | 96.88% |
| AAPL230217P00085000 | 2023-01-27 3:47PM EST | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 4,493 | 82.03% |
| AAPL230217P00090000 | 2023-01-27 3:47PM EST | 90.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 608 | 4,577 | 80.47% |
| AAPL230217P00095000 | 2023-01-27 3:47PM EST | 95.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 41 | 23,224 | 69.53% |
| AAPL230217P00100000 | 2023-01-27 3:58PM EST | 100.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,039 | 28,100 | 66.02% |
| AAPL230217P00105000 | 2023-01-27 3:50PM EST | 105.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 572 | 18,289 | 60.55% |
| AAPL230217P00110000 | 2023-01-27 3:59PM EST | 110.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 637 | 32,603 | 55.47% |
| AAPL230217P00115000 | 2023-01-27 3:59PM EST | 115.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 6,292 | 86,650 | 50.20% |
| AAPL230217P00120000 | 2023-01-27 3:59PM EST | 120.00 | 0.21 | 0.18 | 0.21 | -0.03 | -12.50% | 3,156 | 44,069 | 46.63% |
| AAPL230217P00125000 | 2023-01-27 3:59PM EST | 125.00 | 0.34 | 0.33 | 0.36 | -0.10 | -22.73% | 7,818 | 52,743 | 42.87% |
| AAPL230217P00130000 | 2023-01-27 3:59PM EST | 130.00 | 0.64 | 0.57 | 0.65 | -0.20 | -23.81% | 8,272 | 53,345 | 39.60% |
| AAPL230217P00135000 | 2023-01-27 3:59PM EST | 135.00 | 1.25 | 1.15 | 1.26 | -0.37 | -22.84% | 6,156 | 42,677 | 37.43% |
| AAPL230217P00140000 | 2023-01-27 3:59PM EST | 140.00 | 2.35 | 2.16 | 2.45 | -0.62 | -20.88% | 4,943 | 38,044 | 36.34% |
| AAPL230217P00145000 | 2023-01-27 3:59PM EST | 145.00 | 4.15 | 4.10 | 4.20 | -0.95 | -18.63% | 4,372 | 21,378 | 34.24% |
| AAPL230217P00150000 | 2023-01-27 3:58PM EST | 150.00 | 6.75 | 5.85 | 6.90 | -1.25 | -15.62% | 758 | 21,959 | 33.15% |
| AAPL230217P00155000 | 2023-01-27 3:56PM EST | 155.00 | 10.06 | 10.20 | 11.50 | -2.04 | -16.86% | 233 | 15,070 | 41.93% |
| AAPL230217P00160000 | 2023-01-27 3:38PM EST | 160.00 | 13.52 | 13.30 | 15.80 | -3.09 | -18.60% | 38 | 1,449 | 45.37% |
| AAPL230217P00165000 | 2023-01-27 3:51PM EST | 165.00 | 18.59 | 18.25 | 20.50 | -3.54 | -16.00% | 4 | 438 | 50.66% |
| AAPL230217P00170000 | 2023-01-27 1:43PM EST | 170.00 | 23.65 | 23.50 | 25.25 | -3.10 | -11.59% | 4 | 336 | 55.15% |
| AAPL230217P00175000 | 2023-01-20 2:50PM EST | 175.00 | 38.00 | 27.90 | 30.20 | 0.00 | - | 1 | 94 | 61.47% |
| AAPL230217P00180000 | 2023-01-24 1:03PM EST | 180.00 | 37.50 | 32.90 | 35.40 | 0.00 | - | 50 | 81 | 71.09% |
| AAPL230217P00185000 | 2023-01-12 10:15AM EST | 185.00 | 51.40 | 37.95 | 40.35 | 0.00 | - | 2 | 6 | 76.71% |
| AAPL230217P00190000 | 2023-01-11 3:31PM EST | 190.00 | 57.17 | 43.10 | 45.35 | 0.00 | - | 1 | 2 | 54.88% |
| AAPL230217P00195000 | 2022-12-23 12:05PM EST | 195.00 | 63.82 | 55.95 | 58.45 | 0.00 | - | 2 | 0 | 162.28% |
| AAPL230217P00200000 | 2022-12-28 1:24PM EST | 200.00 | 72.57 | 52.90 | 55.35 | 0.00 | - | 11 | 4 | 55.47% |
| AAPL230217P00205000 | 2022-12-21 1:29PM EST | 205.00 | 69.70 | 65.95 | 68.45 | 0.00 | - | 4 | 0 | 176.34% |
| AAPL230217P00210000 | 2022-09-22 2:56PM EST | 210.00 | 57.19 | 62.35 | 62.85 | 0.00 | - | 270 | 0 | 0.00% |
| AAPL230217P00215000 | 2023-01-04 2:40PM EST | 215.00 | 89.60 | 67.90 | 70.35 | 0.00 | - | 410 | 0 | 66.41% |
| AAPL230217P00220000 | 2023-01-11 1:14PM EST | 220.00 | 86.95 | 72.90 | 75.35 | 0.00 | - | 1 | 0 | 69.92% |
| AAPL230217P00225000 | 2022-09-20 12:05PM EST | 225.00 | 68.20 | 80.35 | 80.75 | 0.00 | - | 1 | 0 | 122.56% |
| AAPL230217P00230000 | 2022-10-24 8:45AM EST | 230.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL230217P00240000 | 2022-11-03 8:32AM EST | 240.00 | 97.20 | 91.80 | 92.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217P00245000 | 2022-12-14 2:00PM EST | 245.00 | 99.65 | 110.05 | 110.50 | 0.00 | - | - | 0 | 250.76% |
| AAPL230217P00250000 | 2022-08-19 8:37AM EST | 250.00 | 76.90 | 99.05 | 100.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217P00255000 | 2022-11-04 8:44AM EST | 255.00 | 117.70 | 106.80 | 107.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230217P00265000 | 2023-01-06 9:32AM EST | 265.00 | 139.05 | 117.90 | 120.35 | 0.00 | - | 2 | 0 | 96.48% |
| AAPL230217P00280000 | 2022-12-29 1:17PM EST | 280.00 | 150.30 | 132.90 | 135.35 | 0.00 | - | 6 | 0 | 104.30% |
| AAPL230217P00290000 | 2022-09-28 12:00PM EST | 290.00 | 142.18 | 133.90 | 134.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL230217P00295000 | 2022-09-28 2:06PM EST | 295.00 | 145.75 | 138.90 | 139.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL230217P00300000 | 2022-12-29 1:13PM EST | 300.00 | 170.40 | 152.90 | 155.35 | 0.00 | - | 18 | 0 | 113.67% |
© 2023 Yahoo. All rights reserved.
