Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00050000 | 2023-02-08 3:25PM EST | 50.00 | 101.85 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| AAPL230421C00060000 | 2023-02-08 11:22AM EST | 60.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL230421C00065000 | 2023-02-08 11:31AM EST | 65.00 | 87.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL230421C00070000 | 2023-02-08 11:02AM EST | 70.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230421C00075000 | 2023-02-03 10:07AM EST | 75.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL230421C00080000 | 2023-01-20 12:01PM EST | 80.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230421C00085000 | 2023-02-06 9:42AM EST | 85.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421C00090000 | 2023-02-03 9:50AM EST | 90.00 | 62.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230421C00095000 | 2023-02-08 2:41PM EST | 95.00 | 57.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230421C00100000 | 2023-02-08 9:46AM EST | 100.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421C00105000 | 2023-02-08 12:49PM EST | 105.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230421C00110000 | 2023-02-07 1:32PM EST | 110.00 | 43.03 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| AAPL230421C00115000 | 2023-02-08 10:28AM EST | 115.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421C00120000 | 2023-02-07 3:21PM EST | 120.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421C00125000 | 2023-02-08 1:21PM EST | 125.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230421C00130000 | 2023-02-08 3:22PM EST | 130.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230421C00135000 | 2023-02-08 3:53PM EST | 135.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL230421C00140000 | 2023-02-08 3:29PM EST | 140.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| AAPL230421C00145000 | 2023-02-08 3:49PM EST | 145.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| AAPL230421C00150000 | 2023-02-08 3:59PM EST | 150.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 0.00% |
| AAPL230421C00155000 | 2023-02-08 3:57PM EST | 155.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3,029 | 0 | 1.56% |
| AAPL230421C00160000 | 2023-02-08 3:59PM EST | 160.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 3.13% |
| AAPL230421C00165000 | 2023-02-08 3:59PM EST | 165.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2,752 | 0 | 3.13% |
| AAPL230421C00170000 | 2023-02-08 3:59PM EST | 170.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3,367 | 0 | 6.25% |
| AAPL230421C00175000 | 2023-02-08 3:57PM EST | 175.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,159 | 0 | 6.25% |
| AAPL230421C00180000 | 2023-02-08 3:58PM EST | 180.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 6.25% |
| AAPL230421C00185000 | 2023-02-08 3:24PM EST | 185.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 12.50% |
| AAPL230421C00190000 | 2023-02-08 3:32PM EST | 190.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| AAPL230421C00195000 | 2023-02-08 2:11PM EST | 195.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AAPL230421C00200000 | 2023-02-08 3:58PM EST | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AAPL230421C00205000 | 2023-02-07 2:03PM EST | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL230421C00210000 | 2023-02-08 3:19PM EST | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL230421C00215000 | 2023-02-08 10:14AM EST | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL230421C00220000 | 2023-02-06 3:50PM EST | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AAPL230421C00225000 | 2023-02-08 9:31AM EST | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL230421C00230000 | 2023-02-08 2:09PM EST | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230421C00235000 | 2023-02-03 2:52PM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| AAPL230421C00240000 | 2023-02-02 3:33PM EST | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230421C00245000 | 2023-01-26 11:40AM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230421C00250000 | 2023-02-03 12:09PM EST | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL230421C00255000 | 2023-02-08 12:07PM EST | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230421C00260000 | 2023-02-06 3:55PM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AAPL230421C00265000 | 2023-02-03 9:38AM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL230421C00270000 | 2023-02-02 3:34PM EST | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL230421C00275000 | 2023-02-06 11:46AM EST | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230421C00280000 | 2023-02-02 2:16PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AAPL230421C00290000 | 2023-02-06 11:15AM EST | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL230421C00300000 | 2023-02-08 2:42PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00050000 | 2023-02-08 12:31PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230421P00060000 | 2023-02-07 2:55PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230421P00065000 | 2023-02-06 1:12PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 50.00% |
| AAPL230421P00070000 | 2023-02-08 1:56PM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230421P00075000 | 2023-02-07 2:25PM EST | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AAPL230421P00080000 | 2023-02-07 2:22PM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| AAPL230421P00085000 | 2023-02-06 12:40PM EST | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL230421P00090000 | 2023-02-08 11:38AM EST | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| AAPL230421P00095000 | 2023-02-08 1:55PM EST | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL230421P00100000 | 2023-02-08 3:45PM EST | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| AAPL230421P00105000 | 2023-02-08 3:58PM EST | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230421P00110000 | 2023-02-08 3:46PM EST | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| AAPL230421P00115000 | 2023-02-08 3:25PM EST | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4,210 | 0 | 12.50% |
| AAPL230421P00120000 | 2023-02-08 3:59PM EST | 120.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 12.50% |
| AAPL230421P00125000 | 2023-02-08 3:58PM EST | 125.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6,168 | 0 | 12.50% |
| AAPL230421P00130000 | 2023-02-08 3:57PM EST | 130.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3,054 | 0 | 6.25% |
| AAPL230421P00135000 | 2023-02-08 3:58PM EST | 135.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 6.25% |
| AAPL230421P00140000 | 2023-02-08 3:55PM EST | 140.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 3.13% |
| AAPL230421P00145000 | 2023-02-08 3:59PM EST | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 3.13% |
| AAPL230421P00150000 | 2023-02-08 3:59PM EST | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 0.78% |
| AAPL230421P00155000 | 2023-02-08 3:50PM EST | 155.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 0.00% |
| AAPL230421P00160000 | 2023-02-08 2:58PM EST | 160.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAPL230421P00165000 | 2023-02-08 3:20PM EST | 165.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL230421P00170000 | 2023-02-08 3:36PM EST | 170.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL230421P00175000 | 2023-02-08 11:11AM EST | 175.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421P00180000 | 2023-02-08 11:28AM EST | 180.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230421P00185000 | 2023-02-08 11:40AM EST | 185.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421P00190000 | 2022-11-30 1:46PM EST | 190.00 | 47.00 | 59.70 | 60.50 | 0.00 | - | 170 | 0 | 127.91% |
| AAPL230421P00195000 | 2023-02-03 3:45PM EST | 195.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421P00200000 | 2023-01-20 9:57AM EST | 200.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421P00205000 | 2022-10-05 2:47PM EST | 205.00 | 57.90 | 67.15 | 67.45 | 0.00 | - | 117 | 0 | 110.88% |
| AAPL230421P00210000 | 2022-11-23 9:45AM EST | 210.00 | 59.10 | 79.00 | 79.55 | 0.00 | - | 4 | 0 | 141.72% |
| AAPL230421P00215000 | 2023-01-24 9:50AM EST | 215.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230421P00220000 | 2022-10-03 11:45AM EST | 220.00 | 78.67 | 71.40 | 71.95 | 0.00 | - | 10 | 0 | 72.34% |
| AAPL230421P00225000 | 2023-01-17 10:20AM EST | 225.00 | 88.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421P00230000 | 2023-01-11 1:14PM EST | 230.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230421P00240000 | 2023-02-08 11:50AM EST | 240.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421P00250000 | 2022-08-22 12:07PM EST | 250.00 | 81.35 | 96.00 | 96.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421P00255000 | 2022-11-08 1:58PM EST | 255.00 | 116.25 | 111.90 | 112.65 | 0.00 | - | 1 | 0 | 120.86% |
| AAPL230421P00260000 | 2022-09-19 2:10PM EST | 260.00 | 106.10 | 116.80 | 117.25 | 0.00 | - | - | 0 | 122.20% |
| AAPL230421P00265000 | 2022-08-25 10:44AM EST | 265.00 | 96.00 | 114.10 | 114.70 | 0.00 | - | 2 | 0 | 75.29% |
| AAPL230421P00275000 | 2022-08-18 12:26PM EST | 275.00 | 100.60 | 124.00 | 126.60 | 0.00 | - | 4 | 0 | 88.10% |
| AAPL230421P00280000 | 2022-09-29 1:18PM EST | 280.00 | 139.24 | 123.80 | 124.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421P00290000 | 2022-09-29 12:02PM EST | 290.00 | 147.97 | 133.70 | 134.80 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421P00300000 | 2022-11-28 9:30AM EST | 300.00 | 154.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
