Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2022-07-05 12:47PM EDT | 60.00 | 80.79 | 82.15 | 84.15 | +3.39 | +4.38% | 8 | 10,079 | 59.44% |
| AAPL230616C00065000 | 2022-07-05 3:04PM EDT | 65.00 | 77.85 | 77.50 | 79.50 | +6.03 | +8.40% | 2 | 2,841 | 57.25% |
| AAPL230616C00070000 | 2022-06-30 11:35AM EDT | 70.00 | 69.06 | 72.90 | 74.90 | 0.00 | - | 16 | 2,821 | 55.19% |
| AAPL230616C00075000 | 2022-06-30 10:03AM EDT | 75.00 | 62.60 | 68.40 | 70.40 | 0.00 | - | 11 | 907 | 53.46% |
| AAPL230616C00080000 | 2022-07-05 1:47PM EDT | 80.00 | 63.20 | 64.00 | 65.90 | +1.40 | +2.27% | 1 | 1,068 | 51.71% |
| AAPL230616C00085000 | 2022-07-01 3:54PM EDT | 85.00 | 57.75 | 59.55 | 61.35 | 0.00 | - | 11 | 415 | 53.17% |
| AAPL230616C00090000 | 2022-07-01 3:58PM EDT | 90.00 | 53.79 | 55.25 | 57.00 | 0.00 | - | 146 | 2,574 | 51.04% |
| AAPL230616C00095000 | 2022-07-01 3:58PM EDT | 95.00 | 49.63 | 51.15 | 53.15 | 0.00 | - | 12 | 747 | 50.37% |
| AAPL230616C00100000 | 2022-07-05 3:41PM EDT | 100.00 | 47.76 | 46.95 | 49.00 | +3.36 | +7.57% | 3 | 6,787 | 48.44% |
| AAPL230616C00105000 | 2022-07-01 2:03PM EDT | 105.00 | 40.61 | 43.60 | 44.55 | 0.00 | - | 19 | 526 | 45.53% |
| AAPL230616C00110000 | 2022-07-05 11:09AM EDT | 110.00 | 37.61 | 39.80 | 40.85 | +0.11 | +0.29% | 1 | 4,109 | 44.47% |
| AAPL230616C00115000 | 2022-07-05 2:36PM EDT | 115.00 | 36.02 | 36.15 | 37.15 | +1.97 | +5.79% | 1 | 1,009 | 43.11% |
| AAPL230616C00120000 | 2022-07-05 3:19PM EDT | 120.00 | 32.23 | 32.70 | 33.45 | +1.68 | +5.50% | 4 | 3,320 | 41.50% |
| AAPL230616C00125000 | 2022-07-01 2:46PM EDT | 125.00 | 27.15 | 29.40 | 30.00 | 0.00 | - | 20 | 1,529 | 40.17% |
| AAPL230616C00130000 | 2022-07-05 3:44PM EDT | 130.00 | 26.35 | 26.30 | 26.80 | +1.70 | +6.90% | 333 | 4,375 | 39.07% |
| AAPL230616C00135000 | 2022-07-05 2:35PM EDT | 135.00 | 23.13 | 23.30 | 24.10 | +1.68 | +7.83% | 27 | 3,751 | 38.62% |
| AAPL230616C00140000 | 2022-07-05 3:42PM EDT | 140.00 | 20.80 | 20.65 | 21.10 | +1.95 | +10.34% | 39 | 7,143 | 37.28% |
| AAPL230616C00145000 | 2022-07-05 3:50PM EDT | 145.00 | 18.20 | 18.15 | 18.75 | +1.86 | +11.38% | 19 | 4,581 | 36.84% |
| AAPL230616C00150000 | 2022-07-05 3:41PM EDT | 150.00 | 15.90 | 15.85 | 16.40 | +1.35 | +9.28% | 99 | 10,300 | 36.06% |
| AAPL230616C00155000 | 2022-07-05 3:28PM EDT | 155.00 | 13.80 | 13.70 | 14.10 | +1.55 | +12.65% | 4 | 13,210 | 35.05% |
| AAPL230616C00160000 | 2022-07-05 3:07PM EDT | 160.00 | 11.75 | 11.80 | 12.20 | +0.90 | +8.29% | 10 | 24,543 | 34.45% |
| AAPL230616C00165000 | 2022-07-05 3:20PM EDT | 165.00 | 10.00 | 10.20 | 10.55 | +0.85 | +9.29% | 28 | 5,010 | 33.99% |
| AAPL230616C00170000 | 2022-07-05 3:57PM EDT | 170.00 | 8.79 | 8.70 | 9.10 | +1.39 | +18.78% | 96 | 18,637 | 33.60% |
| AAPL230616C00175000 | 2022-07-05 2:44PM EDT | 175.00 | 7.40 | 7.45 | 7.80 | +0.65 | +9.63% | 21 | 26,294 | 33.21% |
| AAPL230616C00180000 | 2022-07-05 3:44PM EDT | 180.00 | 6.40 | 6.30 | 6.50 | +1.01 | +18.74% | 317 | 20,343 | 32.50% |
| AAPL230616C00185000 | 2022-07-05 2:46PM EDT | 185.00 | 5.35 | 5.35 | 5.55 | +0.56 | +11.69% | 38 | 9,817 | 32.26% |
| AAPL230616C00190000 | 2022-07-05 3:55PM EDT | 190.00 | 4.60 | 4.40 | 4.80 | +0.50 | +12.20% | 3 | 5,241 | 32.22% |
| AAPL230616C00195000 | 2022-07-05 3:53PM EDT | 195.00 | 3.80 | 3.80 | 4.10 | +0.40 | +11.76% | 1,360 | 36,318 | 32.06% |
| AAPL230616C00200000 | 2022-07-05 3:39PM EDT | 200.00 | 3.30 | 3.25 | 3.40 | +0.37 | +12.63% | 41 | 9,114 | 31.65% |
| AAPL230616C00210000 | 2022-07-05 2:43PM EDT | 210.00 | 2.35 | 2.25 | 2.50 | +0.28 | +13.53% | 80 | 5,463 | 31.59% |
| AAPL230616C00220000 | 2022-07-05 3:58PM EDT | 220.00 | 1.74 | 1.64 | 1.88 | +0.30 | +20.83% | 20 | 6,055 | 31.73% |
| AAPL230616C00230000 | 2022-07-05 12:57PM EDT | 230.00 | 1.17 | 1.17 | 1.30 | +0.17 | +17.00% | 1,121 | 3,985 | 31.31% |
| AAPL230616C00240000 | 2022-07-05 10:09AM EDT | 240.00 | 0.88 | 0.89 | 1.02 | -0.02 | -2.22% | 1,000 | 5,666 | 31.74% |
| AAPL230616C00250000 | 2022-07-05 11:51AM EDT | 250.00 | 0.71 | 0.65 | 0.78 | +0.10 | +16.39% | 2 | 13,287 | 31.97% |
| AAPL230616C00260000 | 2022-07-05 3:17PM EDT | 260.00 | 0.55 | 0.48 | 0.66 | +0.06 | +12.24% | 247 | 5,506 | 32.72% |
| AAPL230616C00270000 | 2022-07-05 2:49PM EDT | 270.00 | 0.43 | 0.25 | 0.46 | +0.04 | +10.26% | 1 | 929 | 32.37% |
| AAPL230616C00280000 | 2022-06-30 10:45AM EDT | 280.00 | 0.34 | 0.31 | 0.52 | +0.02 | +6.25% | 2 | 665 | 34.47% |
| AAPL230616C00290000 | 2022-07-01 9:56AM EDT | 290.00 | 0.28 | 0.08 | 0.46 | 0.00 | - | 1 | 856 | 35.23% |
| AAPL230616C00300000 | 2022-07-05 3:49PM EDT | 300.00 | 0.25 | 0.23 | 0.26 | +0.03 | +13.64% | 69 | 12,004 | 33.77% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2022-07-05 2:50PM EDT | 60.00 | 0.58 | 0.51 | 0.66 | -0.07 | -10.77% | 2 | 4,473 | 49.56% |
| AAPL230616P00065000 | 2022-06-29 10:41AM EDT | 65.00 | 0.83 | 0.72 | 0.87 | 0.00 | - | 1 | 3,276 | 47.90% |
| AAPL230616P00070000 | 2022-07-05 2:37PM EDT | 70.00 | 1.07 | 0.82 | 1.13 | -0.10 | -8.55% | 1 | 2,210 | 46.34% |
| AAPL230616P00075000 | 2022-07-05 2:41PM EDT | 75.00 | 1.39 | 1.31 | 1.45 | -0.09 | -6.08% | 100 | 2,626 | 44.90% |
| AAPL230616P00080000 | 2022-07-05 3:11PM EDT | 80.00 | 1.78 | 1.60 | 1.80 | -0.16 | -8.25% | 10 | 2,714 | 43.29% |
| AAPL230616P00085000 | 2022-07-05 9:31AM EDT | 85.00 | 2.51 | 2.11 | 2.26 | +0.02 | +0.80% | 1 | 1,374 | 42.00% |
| AAPL230616P00090000 | 2022-07-01 1:17PM EDT | 90.00 | 3.15 | 2.68 | 2.82 | 0.00 | - | 18 | 5,026 | 40.82% |
| AAPL230616P00095000 | 2022-07-01 3:58PM EDT | 95.00 | 3.71 | 3.30 | 3.45 | 0.00 | - | 124 | 3,817 | 39.56% |
| AAPL230616P00100000 | 2022-07-05 2:48PM EDT | 100.00 | 4.20 | 4.15 | 4.25 | -0.32 | -7.08% | 451 | 14,311 | 38.57% |
| AAPL230616P00105000 | 2022-07-05 2:31PM EDT | 105.00 | 5.15 | 4.95 | 5.15 | -0.35 | -6.36% | 57 | 4,116 | 37.51% |
| AAPL230616P00110000 | 2022-07-05 3:59PM EDT | 110.00 | 6.10 | 5.80 | 6.20 | -0.55 | -8.27% | 1,501 | 13,839 | 36.52% |
| AAPL230616P00115000 | 2022-07-05 3:57PM EDT | 115.00 | 7.35 | 7.10 | 7.40 | -0.55 | -6.96% | 7 | 4,936 | 35.54% |
| AAPL230616P00120000 | 2022-07-05 2:52PM EDT | 120.00 | 8.80 | 8.60 | 8.80 | -0.55 | -5.88% | 4 | 15,343 | 34.67% |
| AAPL230616P00125000 | 2022-07-05 3:37PM EDT | 125.00 | 10.45 | 10.00 | 10.45 | -0.70 | -6.28% | 10 | 5,601 | 33.96% |
| AAPL230616P00130000 | 2022-07-05 2:55PM EDT | 130.00 | 12.20 | 11.75 | 12.20 | -0.79 | -6.08% | 16 | 10,287 | 33.06% |
| AAPL230616P00135000 | 2022-07-05 2:42PM EDT | 135.00 | 14.12 | 13.80 | 14.15 | -0.98 | -6.49% | 57 | 6,612 | 32.18% |
| AAPL230616P00140000 | 2022-07-05 3:59PM EDT | 140.00 | 16.17 | 16.00 | 16.40 | -1.43 | -8.13% | 17 | 6,783 | 31.49% |
| AAPL230616P00145000 | 2022-07-05 2:53PM EDT | 145.00 | 18.90 | 18.40 | 18.80 | -1.37 | -6.76% | 13 | 7,981 | 30.68% |
| AAPL230616P00150000 | 2022-07-05 3:21PM EDT | 150.00 | 21.50 | 21.05 | 21.45 | -2.10 | -8.90% | 12 | 14,641 | 29.93% |
| AAPL230616P00155000 | 2022-07-05 2:52PM EDT | 155.00 | 24.45 | 23.85 | 24.35 | -2.80 | -10.28% | 13 | 5,134 | 29.23% |
| AAPL230616P00160000 | 2022-07-05 2:31PM EDT | 160.00 | 27.85 | 26.75 | 27.90 | -1.90 | -6.39% | 6 | 5,777 | 29.35% |
| AAPL230616P00165000 | 2022-07-05 11:57AM EDT | 165.00 | 32.15 | 30.35 | 30.85 | -0.60 | -1.83% | 15 | 3,571 | 27.93% |
| AAPL230616P00170000 | 2022-07-05 3:53PM EDT | 170.00 | 34.36 | 33.80 | 34.45 | -2.89 | -7.76% | 1 | 4,369 | 27.36% |
| AAPL230616P00175000 | 2022-07-05 3:42PM EDT | 175.00 | 38.00 | 37.45 | 38.70 | -1.40 | -3.55% | 2 | 2,642 | 27.83% |
| AAPL230616P00180000 | 2022-07-01 2:40PM EDT | 180.00 | 44.56 | 41.35 | 42.90 | 0.00 | - | 351 | 13,113 | 27.91% |
| AAPL230616P00185000 | 2022-07-05 3:52PM EDT | 185.00 | 46.25 | 45.45 | 46.95 | -5.65 | -10.89% | 1 | 4,112 | 27.28% |
| AAPL230616P00190000 | 2022-07-01 10:21AM EDT | 190.00 | 54.90 | 49.55 | 51.50 | 0.00 | - | 4 | 864 | 27.68% |
| AAPL230616P00195000 | 2022-06-27 1:02PM EDT | 195.00 | 53.90 | 54.00 | 56.00 | 0.00 | - | 10 | 42,122 | 27.70% |
| AAPL230616P00200000 | 2022-07-05 9:52AM EDT | 200.00 | 62.72 | 58.60 | 60.55 | -0.28 | -0.44% | 5 | 631 | 27.63% |
| AAPL230616P00210000 | 2022-07-05 3:39PM EDT | 210.00 | 69.00 | 68.05 | 70.05 | -5.13 | -6.92% | 25 | 1,866 | 28.32% |
| AAPL230616P00220000 | 2022-06-09 1:27PM EDT | 220.00 | 74.19 | 77.60 | 79.75 | 0.00 | - | 1 | 1,378 | 29.31% |
| AAPL230616P00230000 | 2022-05-31 10:26AM EDT | 230.00 | 82.33 | 92.05 | 92.55 | 0.00 | - | 4 | 6 | 41.75% |
| AAPL230616P00240000 | 2022-06-27 11:45AM EDT | 240.00 | 97.10 | 97.50 | 99.40 | 0.00 | - | 4 | 10 | 31.52% |
| AAPL230616P00250000 | 2022-07-01 1:21PM EDT | 250.00 | 113.20 | 107.65 | 109.45 | 0.00 | - | 3 | 4,136 | 33.67% |
| AAPL230616P00260000 | 2022-05-12 11:16AM EDT | 260.00 | 114.10 | 121.55 | 124.00 | 0.00 | - | 2 | 0 | 52.66% |
| AAPL230616P00270000 | 2022-05-04 3:42PM EDT | 270.00 | 104.29 | 123.30 | 125.90 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230616P00280000 | 2022-07-01 9:41AM EDT | 280.00 | 144.25 | 137.50 | 139.50 | 0.00 | - | 100 | 0 | 39.01% |
| AAPL230616P00290000 | 2022-07-05 11:21AM EDT | 290.00 | 151.27 | 147.55 | 149.55 | +3.12 | +2.11% | 2 | 4 | 40.87% |
| AAPL230616P00300000 | 2022-06-30 11:17AM EDT | 300.00 | 164.15 | 157.35 | 159.65 | 0.00 | - | 2 | 1 | 42.99% |
© 2022 Yahoo. All rights reserved.
