Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00050000 | 2022-09-26 1:19PM EDT | 50.00 | 101.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230217C00055000 | 2022-09-26 1:19PM EDT | 55.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230217C00060000 | 2022-09-21 11:53AM EDT | 60.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230217C00065000 | 2022-09-20 11:12AM EDT | 65.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230217C00070000 | 2022-09-08 1:25PM EDT | 70.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00075000 | 2022-09-23 2:45PM EDT | 75.00 | 75.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230217C00080000 | 2022-09-26 1:12PM EDT | 80.00 | 72.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00085000 | 2022-09-16 3:17PM EDT | 85.00 | 67.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230217C00090000 | 2022-09-26 1:12PM EDT | 90.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230217C00095000 | 2022-09-26 2:30PM EDT | 95.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230217C00100000 | 2022-09-26 1:30PM EDT | 100.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230217C00105000 | 2022-09-23 10:41AM EDT | 105.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00110000 | 2022-09-26 10:13AM EDT | 110.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00115000 | 2022-09-26 10:13AM EDT | 115.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00120000 | 2022-09-26 3:50PM EDT | 120.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL230217C00125000 | 2022-09-26 1:01PM EDT | 125.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL230217C00130000 | 2022-09-26 11:31AM EDT | 130.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230217C00135000 | 2022-09-26 12:18PM EDT | 135.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL230217C00140000 | 2022-09-26 12:28PM EDT | 140.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL230217C00145000 | 2022-09-26 3:51PM EDT | 145.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL230217C00150000 | 2022-09-26 3:54PM EDT | 150.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| AAPL230217C00155000 | 2022-09-26 3:52PM EDT | 155.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.78% |
| AAPL230217C00160000 | 2022-09-26 3:33PM EDT | 160.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 1.56% |
| AAPL230217C00165000 | 2022-09-26 3:50PM EDT | 165.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 3.13% |
| AAPL230217C00170000 | 2022-09-26 3:50PM EDT | 170.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| AAPL230217C00175000 | 2022-09-26 3:24PM EDT | 175.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| AAPL230217C00180000 | 2022-09-26 3:48PM EDT | 180.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| AAPL230217C00185000 | 2022-09-26 3:50PM EDT | 185.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| AAPL230217C00190000 | 2022-09-26 3:53PM EDT | 190.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| AAPL230217C00195000 | 2022-09-26 3:52PM EDT | 195.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| AAPL230217C00200000 | 2022-09-26 3:55PM EDT | 200.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| AAPL230217C00205000 | 2022-09-26 12:28PM EDT | 205.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL230217C00210000 | 2022-09-26 3:54PM EDT | 210.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| AAPL230217C00215000 | 2022-09-26 12:30PM EDT | 215.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL230217C00220000 | 2022-09-26 2:26PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| AAPL230217C00225000 | 2022-09-22 2:23PM EDT | 225.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AAPL230217C00230000 | 2022-09-26 11:43AM EDT | 230.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL230217C00235000 | 2022-09-23 3:50PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230217C00240000 | 2022-09-21 10:35AM EDT | 240.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230217C00245000 | 2022-09-23 12:14PM EDT | 245.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL230217C00250000 | 2022-09-16 2:09PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL230217C00255000 | 2022-09-23 2:20PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL230217C00260000 | 2022-09-16 10:36AM EDT | 260.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL230217C00265000 | 2022-09-22 3:05PM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL230217C00270000 | 2022-09-26 10:40AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL230217C00275000 | 2022-09-12 1:16PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL230217C00280000 | 2022-09-22 9:46AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230217C00285000 | 2022-09-15 9:56AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230217C00290000 | 2022-08-23 12:32PM EDT | 290.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 2 | 163 | 37.50% |
| AAPL230217C00295000 | 2022-09-20 9:45AM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230217C00300000 | 2022-09-23 10:19AM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00050000 | 2022-09-26 2:53PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| AAPL230217P00055000 | 2022-09-15 3:28PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AAPL230217P00060000 | 2022-09-16 10:57AM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230217P00065000 | 2022-09-23 3:33PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230217P00070000 | 2022-09-23 11:13AM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230217P00075000 | 2022-09-23 3:47PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| AAPL230217P00080000 | 2022-09-26 10:35AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL230217P00085000 | 2022-09-26 3:53PM EDT | 85.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AAPL230217P00090000 | 2022-09-23 3:48PM EDT | 90.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| AAPL230217P00095000 | 2022-09-26 2:12PM EDT | 95.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AAPL230217P00100000 | 2022-09-26 3:45PM EDT | 100.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AAPL230217P00105000 | 2022-09-26 3:59PM EDT | 105.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| AAPL230217P00110000 | 2022-09-26 3:53PM EDT | 110.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| AAPL230217P00115000 | 2022-09-26 3:33PM EDT | 115.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| AAPL230217P00120000 | 2022-09-26 3:58PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| AAPL230217P00125000 | 2022-09-26 3:45PM EDT | 125.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| AAPL230217P00130000 | 2022-09-26 3:51PM EDT | 130.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 6.25% |
| AAPL230217P00135000 | 2022-09-26 3:02PM EDT | 135.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| AAPL230217P00140000 | 2022-09-26 3:45PM EDT | 140.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| AAPL230217P00145000 | 2022-09-26 3:54PM EDT | 145.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 1.56% |
| AAPL230217P00150000 | 2022-09-26 3:50PM EDT | 150.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.20% |
| AAPL230217P00155000 | 2022-09-26 3:45PM EDT | 155.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| AAPL230217P00160000 | 2022-09-26 2:24PM EDT | 160.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AAPL230217P00165000 | 2022-09-26 3:31PM EDT | 165.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL230217P00170000 | 2022-09-26 3:59PM EDT | 170.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL230217P00175000 | 2022-09-26 3:07PM EDT | 175.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230217P00180000 | 2022-09-26 1:58PM EDT | 180.00 | 31.49 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL230217P00185000 | 2022-09-26 12:28PM EDT | 185.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AAPL230217P00190000 | 2022-09-26 3:17PM EDT | 190.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL230217P00195000 | 2022-09-20 12:14PM EDT | 195.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230217P00200000 | 2022-09-26 10:25AM EDT | 200.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230217P00205000 | 2022-09-26 1:46PM EDT | 205.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL230217P00210000 | 2022-09-22 3:56PM EDT | 210.00 | 57.19 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| AAPL230217P00215000 | 2022-09-21 3:34PM EDT | 215.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| AAPL230217P00220000 | 2022-09-14 3:21PM EDT | 220.00 | 65.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL230217P00225000 | 2022-09-20 1:05PM EDT | 225.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217P00230000 | 2022-09-22 9:32AM EDT | 230.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217P00240000 | 2022-09-14 1:23PM EDT | 240.00 | 84.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230217P00250000 | 2022-08-19 9:37AM EDT | 250.00 | 76.90 | 99.05 | 100.55 | 0.00 | - | 1 | 0 | 49.68% |
© 2022 Yahoo. All rights reserved.
