Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2022-12-01 3:19PM EST | 60.00 | 89.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00065000 | 2022-11-29 12:40PM EST | 65.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL230616C00070000 | 2022-12-01 3:18PM EST | 70.00 | 80.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616C00075000 | 2022-11-22 2:26PM EST | 75.00 | 76.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230616C00080000 | 2022-11-30 9:44AM EST | 80.00 | 64.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00085000 | 2022-11-28 12:23PM EST | 85.00 | 63.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230616C00090000 | 2022-11-30 10:00AM EST | 90.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230616C00095000 | 2022-11-30 1:30PM EST | 95.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230616C00100000 | 2022-12-02 3:45PM EST | 100.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230616C00105000 | 2022-12-02 11:24AM EST | 105.00 | 46.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00110000 | 2022-11-30 2:26PM EST | 110.00 | 41.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230616C00115000 | 2022-12-01 9:41AM EST | 115.00 | 39.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230616C00120000 | 2022-12-01 12:55PM EST | 120.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL230616C00125000 | 2022-12-02 12:54PM EST | 125.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00130000 | 2022-12-02 3:21PM EST | 130.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230616C00135000 | 2022-12-02 12:54PM EST | 135.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL230616C00140000 | 2022-12-02 10:13AM EST | 140.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 0.00% |
| AAPL230616C00145000 | 2022-12-02 3:15PM EST | 145.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL230616C00150000 | 2022-12-02 3:24PM EST | 150.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.39% |
| AAPL230616C00155000 | 2022-12-02 3:04PM EST | 155.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| AAPL230616C00160000 | 2022-12-02 3:16PM EST | 160.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AAPL230616C00165000 | 2022-12-02 3:59PM EST | 165.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| AAPL230616C00170000 | 2022-12-02 3:55PM EST | 170.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| AAPL230616C00175000 | 2022-12-02 3:37PM EST | 175.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| AAPL230616C00180000 | 2022-12-02 3:14PM EST | 180.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| AAPL230616C00185000 | 2022-12-02 3:13PM EST | 185.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| AAPL230616C00190000 | 2022-12-02 3:36PM EST | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AAPL230616C00195000 | 2022-12-02 3:13PM EST | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| AAPL230616C00200000 | 2022-12-02 3:05PM EST | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AAPL230616C00210000 | 2022-12-02 1:27PM EST | 210.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL230616C00220000 | 2022-12-02 11:33AM EST | 220.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AAPL230616C00230000 | 2022-12-02 11:08AM EST | 230.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230616C00240000 | 2022-12-02 2:10PM EST | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL230616C00250000 | 2022-12-02 3:09PM EST | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL230616C00260000 | 2022-12-02 11:06AM EST | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| AAPL230616C00270000 | 2022-12-02 9:30AM EST | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230616C00280000 | 2022-11-28 9:58AM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230616C00290000 | 2022-11-29 10:24AM EST | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AAPL230616C00300000 | 2022-12-02 3:05PM EST | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2022-12-02 3:55PM EST | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL230616P00065000 | 2022-12-02 11:46AM EST | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL230616P00070000 | 2022-11-30 3:22PM EST | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 25.00% |
| AAPL230616P00075000 | 2022-12-02 11:13AM EST | 75.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230616P00080000 | 2022-12-02 11:35AM EST | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230616P00085000 | 2022-12-01 2:22PM EST | 85.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AAPL230616P00090000 | 2022-12-02 3:49PM EST | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230616P00095000 | 2022-12-02 3:50PM EST | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230616P00100000 | 2022-12-02 3:58PM EST | 100.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AAPL230616P00105000 | 2022-12-02 3:32PM EST | 105.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAPL230616P00110000 | 2022-12-02 3:21PM EST | 110.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| AAPL230616P00115000 | 2022-12-02 10:07AM EST | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AAPL230616P00120000 | 2022-12-02 3:17PM EST | 120.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| AAPL230616P00125000 | 2022-12-02 3:59PM EST | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| AAPL230616P00130000 | 2022-12-02 3:57PM EST | 130.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 3.13% |
| AAPL230616P00135000 | 2022-12-02 3:50PM EST | 135.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| AAPL230616P00140000 | 2022-12-02 3:46PM EST | 140.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1,591 | 0 | 1.56% |
| AAPL230616P00145000 | 2022-12-02 3:59PM EST | 145.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.78% |
| AAPL230616P00150000 | 2022-12-02 3:53PM EST | 150.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| AAPL230616P00155000 | 2022-12-02 3:51PM EST | 155.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| AAPL230616P00160000 | 2022-12-02 2:40PM EST | 160.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616P00165000 | 2022-11-30 2:02PM EST | 165.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| AAPL230616P00170000 | 2022-12-02 12:40PM EST | 170.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230616P00175000 | 2022-12-02 12:59PM EST | 175.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AAPL230616P00180000 | 2022-12-02 12:39PM EST | 180.00 | 34.91 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AAPL230616P00185000 | 2022-11-30 1:02PM EST | 185.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL230616P00190000 | 2022-12-02 10:04AM EST | 190.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00195000 | 2022-12-02 11:11AM EST | 195.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00200000 | 2022-12-02 3:23PM EST | 200.00 | 52.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL230616P00210000 | 2022-11-22 3:10PM EST | 210.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| AAPL230616P00220000 | 2022-11-11 10:50AM EST | 220.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230616P00230000 | 2022-11-03 2:05PM EST | 230.00 | 90.07 | 81.65 | 82.75 | 0.00 | - | 2 | 0 | 33.00% |
| AAPL230616P00240000 | 2022-09-23 10:58AM EST | 240.00 | 89.69 | 92.20 | 92.90 | 0.00 | - | 2 | 0 | 36.96% |
| AAPL230616P00250000 | 2022-11-03 8:36AM EST | 250.00 | 107.90 | 101.70 | 102.75 | 0.00 | - | 1 | 0 | 37.82% |
| AAPL230616P00260000 | 2022-09-28 2:32PM EST | 260.00 | 110.10 | 103.65 | 104.85 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00270000 | 2022-11-11 1:31PM EST | 270.00 | 120.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00280000 | 2022-09-28 2:32PM EST | 280.00 | 130.12 | 123.70 | 124.80 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00290000 | 2022-11-17 3:05PM EST | 290.00 | 139.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00300000 | 2022-10-06 11:24AM EST | 300.00 | 153.97 | 160.00 | 164.00 | 0.00 | - | 2 | 1 | 90.86% |
© 2022 Yahoo. All rights reserved.
