Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519C00060000 | 2023-02-07 12:45PM EST | 60.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00065000 | 2023-01-09 9:31AM EST | 65.00 | 67.15 | 88.20 | 88.50 | 0.00 | - | 2 | 2,758 | 105.37% |
| AAPL230519C00070000 | 2023-01-31 1:02PM EST | 70.00 | 74.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00075000 | 2023-01-20 11:36AM EST | 75.00 | 61.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00080000 | 2023-01-24 3:17PM EST | 80.00 | 63.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00085000 | 2023-02-03 1:19PM EST | 85.00 | 70.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519C00090000 | 2023-02-08 2:02PM EST | 90.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230519C00095000 | 2023-02-08 3:31PM EST | 95.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230519C00100000 | 2023-02-08 1:39PM EST | 100.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230519C00105000 | 2023-02-06 9:35AM EST | 105.00 | 49.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00110000 | 2023-02-08 12:48PM EST | 110.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00115000 | 2023-02-07 10:57AM EST | 115.00 | 39.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230519C00120000 | 2023-02-08 3:29PM EST | 120.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL230519C00125000 | 2023-02-08 3:26PM EST | 125.00 | 29.81 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL230519C00130000 | 2023-02-08 3:51PM EST | 130.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL230519C00135000 | 2023-02-08 3:43PM EST | 135.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| AAPL230519C00140000 | 2023-02-08 3:59PM EST | 140.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AAPL230519C00145000 | 2023-02-08 3:55PM EST | 145.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 0.00% |
| AAPL230519C00150000 | 2023-02-08 3:54PM EST | 150.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 0.00% |
| AAPL230519C00155000 | 2023-02-08 3:59PM EST | 155.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 0.78% |
| AAPL230519C00160000 | 2023-02-08 3:55PM EST | 160.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 3.13% |
| AAPL230519C00165000 | 2023-02-08 3:59PM EST | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 3.13% |
| AAPL230519C00170000 | 2023-02-08 3:48PM EST | 170.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| AAPL230519C00175000 | 2023-02-08 3:57PM EST | 175.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 6.25% |
| AAPL230519C00180000 | 2023-02-08 3:55PM EST | 180.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| AAPL230519C00185000 | 2023-02-08 3:20PM EST | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| AAPL230519C00190000 | 2023-02-08 3:41PM EST | 190.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AAPL230519C00195000 | 2023-02-08 2:38PM EST | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| AAPL230519C00200000 | 2023-02-08 3:36PM EST | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 12.50% |
| AAPL230519C00205000 | 2023-02-08 9:55AM EST | 205.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230519C00210000 | 2023-02-08 10:44AM EST | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230519C00215000 | 2023-02-08 2:02PM EST | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230519C00220000 | 2023-02-07 10:27AM EST | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230519C00225000 | 2023-02-08 12:41PM EST | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AAPL230519C00230000 | 2023-02-03 10:52AM EST | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| AAPL230519C00235000 | 2023-02-06 1:06PM EST | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230519C00240000 | 2023-02-03 10:51AM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AAPL230519C00245000 | 2023-02-08 3:36PM EST | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519C00250000 | 2023-02-07 1:55PM EST | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230519C00255000 | 2023-02-03 1:21PM EST | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL230519C00260000 | 2023-02-03 2:33PM EST | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL230519C00270000 | 2023-02-07 9:30AM EST | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519C00280000 | 2023-02-03 11:23AM EST | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519C00290000 | 2023-02-06 9:54AM EST | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519C00300000 | 2023-02-08 9:30AM EST | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519P00060000 | 2023-02-08 3:47PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AAPL230519P00065000 | 2023-02-08 3:47PM EST | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL230519P00070000 | 2023-02-08 12:54PM EST | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL230519P00075000 | 2023-02-07 2:25PM EST | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| AAPL230519P00080000 | 2023-02-08 10:50AM EST | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519P00085000 | 2023-02-08 3:48PM EST | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL230519P00090000 | 2023-02-08 12:55PM EST | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| AAPL230519P00095000 | 2023-02-08 3:29PM EST | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| AAPL230519P00100000 | 2023-02-08 2:57PM EST | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| AAPL230519P00105000 | 2023-02-08 3:29PM EST | 105.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AAPL230519P00110000 | 2023-02-08 3:54PM EST | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| AAPL230519P00115000 | 2023-02-08 2:04PM EST | 115.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| AAPL230519P00120000 | 2023-02-08 3:55PM EST | 120.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| AAPL230519P00125000 | 2023-02-08 3:57PM EST | 125.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| AAPL230519P00130000 | 2023-02-08 3:58PM EST | 130.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| AAPL230519P00135000 | 2023-02-08 3:35PM EST | 135.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| AAPL230519P00140000 | 2023-02-08 3:59PM EST | 140.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 3.13% |
| AAPL230519P00145000 | 2023-02-08 3:58PM EST | 145.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 1.56% |
| AAPL230519P00150000 | 2023-02-08 3:58PM EST | 150.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 0.78% |
| AAPL230519P00155000 | 2023-02-08 3:54PM EST | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| AAPL230519P00160000 | 2023-02-08 10:48AM EST | 160.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL230519P00165000 | 2023-02-08 11:09AM EST | 165.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL230519P00170000 | 2023-02-08 1:03PM EST | 170.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230519P00175000 | 2023-02-03 12:29PM EST | 175.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230519P00180000 | 2023-02-06 3:16PM EST | 180.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00185000 | 2023-02-06 3:27PM EST | 185.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519P00190000 | 2023-01-03 2:27PM EST | 190.00 | 65.40 | 39.25 | 40.15 | 0.00 | - | 41 | 0 | 37.32% |
| AAPL230519P00195000 | 2022-12-21 11:26AM EST | 195.00 | 59.20 | 56.40 | 58.05 | 0.00 | - | 2 | 0 | 86.91% |
| AAPL230519P00200000 | 2022-12-27 10:05AM EST | 200.00 | 70.90 | 55.20 | 56.85 | 0.00 | - | 2 | 0 | 68.73% |
| AAPL230519P00205000 | 2023-01-17 9:38AM EST | 205.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00210000 | 2023-02-03 3:45PM EST | 210.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00215000 | 2022-12-07 9:31AM EST | 215.00 | 72.00 | 89.20 | 89.75 | 0.00 | - | - | 0 | 140.07% |
| AAPL230519P00220000 | 2022-11-07 9:36AM EST | 220.00 | 83.50 | 77.70 | 78.30 | 0.00 | - | 2 | 0 | 88.10% |
| AAPL230519P00225000 | 2022-12-05 11:53AM EST | 225.00 | 78.10 | 96.90 | 97.15 | 0.00 | - | - | 0 | 138.37% |
| AAPL230519P00230000 | 2022-11-03 8:40AM EST | 230.00 | 87.95 | 81.80 | 82.60 | 0.00 | - | - | 0 | 68.82% |
| AAPL230519P00240000 | 2022-12-20 10:22AM EST | 240.00 | 107.25 | 104.60 | 105.00 | 0.00 | - | 1 | 0 | 122.88% |
| AAPL230519P00250000 | 2022-12-21 10:56AM EST | 250.00 | 113.80 | 111.35 | 113.05 | 0.00 | - | - | 0 | 118.77% |
| AAPL230519P00255000 | 2023-02-03 12:09PM EST | 255.00 | 98.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519P00270000 | 2022-11-15 1:23PM EST | 270.00 | 119.90 | 132.90 | 133.60 | 0.00 | - | 1 | 0 | 131.46% |
| AAPL230519P00300000 | 2023-02-07 12:45PM EST | 300.00 | 146.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
