Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.35+1.24 (+0.98%)
At close: 4:00PM EDT
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2021-06-11 1:47PM EDT | 60.00 | 68.20 | 68.10 | 68.50 | +1.00 | +1.49% | 8 | 2,258 | 34.58% |
| AAPL230616C00065000 | 2021-06-10 12:30PM EDT | 65.00 | 63.45 | 63.50 | 63.90 | +0.65 | +1.04% | 3 | 1,600 | 33.68% |
| AAPL230616C00070000 | 2021-06-11 3:16PM EDT | 70.00 | 58.90 | 58.95 | 59.40 | +0.90 | +1.55% | 9 | 318 | 32.86% |
| AAPL230616C00075000 | 2021-06-04 2:48PM EDT | 75.00 | 53.50 | 54.55 | 55.00 | 0.00 | - | 2 | 458 | 32.05% |
| AAPL230616C00080000 | 2021-06-11 9:43AM EDT | 80.00 | 50.30 | 50.35 | 50.50 | +0.95 | +1.93% | 1 | 696 | 30.60% |
| AAPL230616C00085000 | 2021-06-10 3:37PM EDT | 85.00 | 46.35 | 46.25 | 46.70 | +1.04 | +2.30% | 1 | 378 | 30.90% |
| AAPL230616C00090000 | 2021-06-11 3:26PM EDT | 90.00 | 42.35 | 42.30 | 42.65 | +0.35 | +0.83% | 11 | 541 | 30.06% |
| AAPL230616C00095000 | 2021-06-11 3:59PM EDT | 95.00 | 38.80 | 38.60 | 39.05 | +0.87 | +2.29% | 2 | 188 | 29.90% |
| AAPL230616C00100000 | 2021-06-11 3:57PM EDT | 100.00 | 35.15 | 35.15 | 35.40 | +0.65 | +1.88% | 104 | 3,314 | 29.25% |
| AAPL230616C00105000 | 2021-06-11 2:01PM EDT | 105.00 | 32.30 | 31.90 | 32.35 | +0.85 | +2.70% | 7 | 598 | 29.37% |
| AAPL230616C00110000 | 2021-06-11 3:40PM EDT | 110.00 | 29.00 | 28.95 | 29.35 | +0.45 | +1.58% | 22 | 1,902 | 29.20% |
| AAPL230616C00115000 | 2021-06-11 3:35PM EDT | 115.00 | 26.05 | 26.20 | 26.60 | +0.10 | +0.39% | 18 | 830 | 29.10% |
| AAPL230616C00120000 | 2021-06-11 3:09PM EDT | 120.00 | 23.85 | 23.70 | 24.10 | +0.35 | +1.49% | 59 | 4,985 | 29.07% |
| AAPL230616C00125000 | 2021-06-11 3:59PM EDT | 125.00 | 21.55 | 21.45 | 21.80 | +0.35 | +1.65% | 214 | 3,299 | 29.04% |
| AAPL230616C00130000 | 2021-06-11 3:50PM EDT | 130.00 | 19.40 | 19.35 | 19.70 | +0.44 | +2.32% | 376 | 4,185 | 29.02% |
| AAPL230616C00135000 | 2021-06-11 3:59PM EDT | 135.00 | 17.53 | 17.40 | 17.75 | +0.43 | +2.51% | 28 | 4,181 | 28.96% |
| AAPL230616C00140000 | 2021-06-11 2:42PM EDT | 140.00 | 15.71 | 15.60 | 15.95 | +0.31 | +2.01% | 159 | 2,737 | 28.87% |
| AAPL230616C00145000 | 2021-06-11 3:54PM EDT | 145.00 | 14.00 | 14.05 | 14.35 | 0.00 | - | 21 | 1,025 | 28.85% |
| AAPL230616C00150000 | 2021-06-11 1:27PM EDT | 150.00 | 12.74 | 12.55 | 12.90 | +0.29 | +2.33% | 83 | 4,646 | 28.82% |
| AAPL230616C00155000 | 2021-06-11 11:39AM EDT | 155.00 | 11.40 | 11.35 | 11.65 | +0.14 | +1.24% | 32 | 447 | 28.89% |
| AAPL230616C00160000 | 2021-06-11 3:02PM EDT | 160.00 | 10.35 | 10.20 | 10.50 | +0.10 | +0.98% | 20 | 4,327 | 28.93% |
| AAPL230616C00165000 | 2021-06-11 1:55PM EDT | 165.00 | 9.30 | 9.15 | 9.45 | 0.00 | - | 2 | 1,676 | 28.94% |
| AAPL230616C00170000 | 2021-06-11 2:39PM EDT | 170.00 | 8.40 | 8.20 | 8.55 | -0.15 | -1.75% | 23 | 2,848 | 29.04% |
| AAPL230616C00175000 | 2021-06-11 1:55PM EDT | 175.00 | 7.58 | 7.40 | 7.70 | +0.10 | +1.34% | 102 | 1,200 | 29.06% |
| AAPL230616C00180000 | 2021-06-11 10:47AM EDT | 180.00 | 6.92 | 6.70 | 7.00 | +0.12 | +1.76% | 76 | 11,120 | 29.20% |
| AAPL230616C00185000 | 2021-06-10 3:56PM EDT | 185.00 | 6.18 | 6.05 | 6.35 | 0.00 | - | 55 | 816 | 29.30% |
| AAPL230616C00190000 | 2021-06-11 3:45PM EDT | 190.00 | 5.50 | 5.50 | 5.80 | -0.45 | -7.56% | 5 | 769 | 29.46% |
| AAPL230616C00195000 | 2021-06-11 3:06PM EDT | 195.00 | 5.17 | 5.10 | 5.30 | +0.07 | +1.37% | 305 | 38,898 | 29.61% |
| AAPL230616C00200000 | 2021-06-11 3:54PM EDT | 200.00 | 4.69 | 4.60 | 4.90 | +0.03 | +0.64% | 9 | 2,288 | 29.86% |
| AAPL230616C00210000 | 2021-06-08 11:27AM EDT | 210.00 | 4.02 | 3.90 | 4.00 | -0.04 | -0.99% | 2 | 361 | 29.88% |
| AAPL230616C00220000 | 2021-06-11 1:26PM EDT | 220.00 | 3.45 | 3.20 | 3.50 | +0.05 | +1.47% | 76 | 165 | 30.47% |
| AAPL230616C00230000 | 2021-06-09 2:43PM EDT | 230.00 | 2.87 | 2.85 | 3.00 | -0.18 | -5.90% | 3 | 1,707 | 30.81% |
| AAPL230616C00240000 | 2021-06-11 3:39PM EDT | 240.00 | 2.67 | 2.41 | 2.64 | -0.04 | -1.48% | 4 | 1,520 | 31.30% |
| AAPL230616C00250000 | 2021-06-11 3:51PM EDT | 250.00 | 2.22 | 2.10 | 2.36 | -0.03 | -1.33% | 149 | 1,842 | 31.84% |
| AAPL230616C00260000 | 2021-06-11 3:22PM EDT | 260.00 | 1.95 | 1.93 | 2.02 | -0.06 | -2.99% | 848 | 3,180 | 32.01% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2021-06-11 11:49AM EDT | 60.00 | 1.44 | 1.32 | 1.47 | -0.01 | -0.69% | 2 | 859 | 36.68% |
| AAPL230616P00065000 | 2021-06-07 2:03PM EDT | 65.00 | 1.88 | 1.66 | 1.83 | 0.00 | - | 6 | 354 | 35.19% |
| AAPL230616P00070000 | 2021-06-11 12:22PM EDT | 70.00 | 2.14 | 2.11 | 2.27 | -0.14 | -6.14% | 10 | 259 | 33.86% |
| AAPL230616P00075000 | 2021-06-10 3:20PM EDT | 75.00 | 2.98 | 2.67 | 2.86 | 0.00 | - | 1 | 1,137 | 32.86% |
| AAPL230616P00080000 | 2021-06-11 2:39PM EDT | 80.00 | 3.60 | 3.35 | 3.60 | -0.10 | -2.70% | 40 | 475 | 32.04% |
| AAPL230616P00085000 | 2021-06-08 10:23AM EDT | 85.00 | 4.35 | 4.35 | 4.50 | -0.09 | -2.03% | 1 | 188 | 31.35% |
| AAPL230616P00090000 | 2021-06-11 1:30PM EDT | 90.00 | 5.45 | 5.40 | 5.55 | -0.25 | -4.39% | 14 | 3,514 | 30.69% |
| AAPL230616P00095000 | 2021-06-11 3:09PM EDT | 95.00 | 6.70 | 6.50 | 6.80 | -0.30 | -4.29% | 5 | 2,589 | 30.15% |
| AAPL230616P00100000 | 2021-06-11 2:39PM EDT | 100.00 | 8.30 | 8.15 | 8.30 | -0.25 | -2.92% | 89 | 8,162 | 29.76% |
| AAPL230616P00105000 | 2021-06-11 3:59PM EDT | 105.00 | 9.87 | 9.75 | 10.00 | -0.48 | -4.64% | 25 | 3,542 | 29.41% |
| AAPL230616P00110000 | 2021-06-11 11:52AM EDT | 110.00 | 11.90 | 11.80 | 11.95 | -0.50 | -4.03% | 43 | 13,606 | 29.15% |
| AAPL230616P00115000 | 2021-06-11 3:59PM EDT | 115.00 | 14.05 | 13.85 | 14.15 | -0.58 | -3.96% | 16 | 1,674 | 28.98% |
| AAPL230616P00120000 | 2021-06-11 2:40PM EDT | 120.00 | 16.54 | 16.30 | 16.60 | -0.59 | -3.44% | 1 | 5,126 | 28.88% |
| AAPL230616P00125000 | 2021-06-11 3:21PM EDT | 125.00 | 19.10 | 18.95 | 19.20 | -0.75 | -3.78% | 301 | 2,099 | 28.71% |
| AAPL230616P00130000 | 2021-06-11 1:15PM EDT | 130.00 | 22.05 | 21.75 | 22.10 | -0.65 | -2.86% | 6 | 593 | 28.70% |
| AAPL230616P00135000 | 2021-06-11 2:55PM EDT | 135.00 | 24.80 | 24.75 | 25.20 | -0.75 | -2.94% | 11 | 390 | 28.72% |
| AAPL230616P00140000 | 2021-06-09 3:53PM EDT | 140.00 | 28.64 | 27.90 | 28.35 | 0.00 | - | 1 | 489 | 28.57% |
| AAPL230616P00145000 | 2021-06-09 2:28PM EDT | 145.00 | 32.00 | 31.25 | 31.70 | 0.00 | - | 1 | 294 | 28.47% |
| AAPL230616P00150000 | 2021-06-11 12:25PM EDT | 150.00 | 35.25 | 34.80 | 35.25 | -0.69 | -1.92% | 13 | 2,679 | 28.44% |
| AAPL230616P00155000 | 2021-06-08 11:58AM EDT | 155.00 | 39.55 | 38.55 | 38.90 | 0.00 | - | 15 | 10 | 28.36% |
| AAPL230616P00160000 | 2021-05-19 10:16AM EDT | 160.00 | 46.00 | 42.35 | 42.70 | 0.00 | - | 2 | 15 | 28.31% |
| AAPL230616P00165000 | 2021-05-27 3:50PM EDT | 165.00 | 47.80 | 46.15 | 46.60 | 0.00 | - | 1 | 8 | 28.23% |
| AAPL230616P00170000 | 2021-06-02 9:30AM EDT | 170.00 | 52.63 | 50.20 | 50.65 | 0.00 | - | 10 | 65 | 28.22% |
| AAPL230616P00175000 | 2021-06-10 2:25PM EDT | 175.00 | 55.65 | 54.35 | 54.80 | 0.00 | - | 2 | 139 | 28.22% |
| AAPL230616P00180000 | 2021-06-03 10:05AM EDT | 180.00 | 61.76 | 58.60 | 59.00 | 0.00 | - | 20 | 9,569 | 28.15% |
| AAPL230616P00185000 | 2021-05-03 9:50AM EDT | 185.00 | 60.26 | 64.80 | 65.60 | 0.00 | - | 2 | 182 | 32.08% |
| AAPL230616P00190000 | 2021-05-18 2:26PM EDT | 190.00 | 68.95 | 67.40 | 67.75 | 0.00 | - | 1 | 120 | 28.22% |
| AAPL230616P00195000 | 2021-06-11 2:58PM EDT | 195.00 | 72.09 | 71.80 | 72.10 | -1.16 | -1.58% | 303 | 38,280 | 28.01% |
| AAPL230616P00200000 | 2021-06-11 12:25PM EDT | 200.00 | 76.75 | 76.40 | 76.75 | -0.91 | -1.17% | 6 | 21 | 28.30% |
| AAPL230616P00210000 | 2021-06-02 1:30PM EDT | 210.00 | 88.48 | 85.50 | 86.00 | 0.00 | - | 6 | 11 | 28.49% |
| AAPL230616P00220000 | 2021-06-09 12:36PM EDT | 220.00 | 95.55 | 94.90 | 95.30 | 0.00 | - | 7 | 6 | 28.42% |
| AAPL230616P00230000 | 2021-06-09 11:46AM EDT | 230.00 | 105.07 | 104.40 | 104.85 | 0.00 | - | 5 | 5 | 28.69% |
| AAPL230616P00240000 | 2021-06-08 11:58AM EDT | 240.00 | 114.76 | 114.00 | 114.45 | 0.00 | - | 15 | 109 | 28.83% |
| AAPL230616P00250000 | 2021-06-10 11:42AM EDT | 250.00 | 124.71 | 123.65 | 124.10 | 0.00 | - | 3 | 46 | 28.87% |
| AAPL230616P00260000 | 2021-06-10 11:42AM EDT | 260.00 | 134.17 | 133.35 | 133.90 | -0.26 | -0.19% | 1 | 47 | 29.27% |
© 2021 Verizon Media. All rights reserved.
