Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.64-0.05 (-0.03%)
At close: 4:00PM EDT
148.43 -0.21 (-0.14%)
After hours: 04:35PM EDT
After hours: 04:35PM EDT
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2021-10-25 3:54PM EDT | 60.00 | 89.20 | 89.05 | 89.45 | -0.70 | -0.78% | 3 | 2,208 | 40.72% |
| AAPL230616C00065000 | 2021-10-19 2:49PM EDT | 65.00 | 84.49 | 84.30 | 84.70 | 0.00 | - | 8 | 1,386 | 39.55% |
| AAPL230616C00070000 | 2021-10-18 1:17PM EDT | 70.00 | 77.00 | 79.60 | 80.05 | 0.00 | - | 2 | 451 | 38.75% |
| AAPL230616C00075000 | 2021-10-25 10:16AM EDT | 75.00 | 74.51 | 75.00 | 75.40 | -1.59 | -2.09% | 6 | 621 | 37.57% |
| AAPL230616C00080000 | 2021-10-25 10:54AM EDT | 80.00 | 70.00 | 70.45 | 70.85 | -1.45 | -2.03% | 1 | 849 | 36.64% |
| AAPL230616C00085000 | 2021-10-18 11:35AM EDT | 85.00 | 63.08 | 66.00 | 66.40 | 0.00 | - | 1 | 417 | 35.82% |
| AAPL230616C00090000 | 2021-10-20 1:21PM EDT | 90.00 | 61.45 | 61.60 | 62.00 | 0.00 | - | 3 | 931 | 34.89% |
| AAPL230616C00095000 | 2021-10-19 11:07AM EDT | 95.00 | 57.72 | 57.30 | 57.75 | 0.00 | - | 5 | 312 | 34.17% |
| AAPL230616C00100000 | 2021-10-25 3:14PM EDT | 100.00 | 53.40 | 53.20 | 53.60 | -0.40 | -0.74% | 19 | 8,564 | 33.44% |
| AAPL230616C00105000 | 2021-10-21 10:54AM EDT | 105.00 | 50.20 | 49.15 | 49.55 | 0.00 | - | 1 | 794 | 32.69% |
| AAPL230616C00110000 | 2021-10-25 3:14PM EDT | 110.00 | 45.45 | 45.30 | 45.65 | -0.55 | -1.20% | 3 | 2,017 | 32.01% |
| AAPL230616C00115000 | 2021-10-25 11:53AM EDT | 115.00 | 41.55 | 41.60 | 42.00 | -0.70 | -1.66% | 2 | 1,035 | 31.57% |
| AAPL230616C00120000 | 2021-10-25 1:47PM EDT | 120.00 | 38.50 | 38.05 | 38.45 | +0.24 | +0.63% | 17 | 4,475 | 31.03% |
| AAPL230616C00125000 | 2021-10-25 12:50PM EDT | 125.00 | 35.20 | 34.75 | 35.05 | -0.05 | -0.14% | 6 | 1,923 | 30.49% |
| AAPL230616C00130000 | 2021-10-25 2:52PM EDT | 130.00 | 31.80 | 31.60 | 31.90 | -0.40 | -1.24% | 13 | 5,151 | 30.09% |
| AAPL230616C00135000 | 2021-10-25 10:39AM EDT | 135.00 | 28.35 | 28.60 | 29.00 | -0.72 | -2.48% | 3 | 3,449 | 29.82% |
| AAPL230616C00140000 | 2021-10-25 2:40PM EDT | 140.00 | 26.20 | 25.90 | 26.25 | -0.20 | -0.76% | 5 | 3,194 | 29.51% |
| AAPL230616C00145000 | 2021-10-25 12:35PM EDT | 145.00 | 23.75 | 23.35 | 23.70 | -0.25 | -1.04% | 16 | 2,808 | 29.23% |
| AAPL230616C00150000 | 2021-10-25 2:59PM EDT | 150.00 | 21.20 | 21.15 | 21.30 | -0.60 | -2.75% | 40 | 9,021 | 28.92% |
| AAPL230616C00155000 | 2021-10-25 12:26PM EDT | 155.00 | 19.15 | 18.85 | 19.25 | -0.20 | -1.03% | 3 | 2,406 | 28.85% |
| AAPL230616C00160000 | 2021-10-25 1:43PM EDT | 160.00 | 17.35 | 16.95 | 17.30 | -0.25 | -1.42% | 22 | 6,469 | 28.70% |
| AAPL230616C00165000 | 2021-10-25 2:30PM EDT | 165.00 | 15.60 | 15.25 | 15.55 | -0.50 | -3.11% | 1 | 3,367 | 28.60% |
| AAPL230616C00170000 | 2021-10-25 1:57PM EDT | 170.00 | 13.95 | 13.65 | 13.95 | -0.32 | -2.24% | 5 | 5,344 | 28.50% |
| AAPL230616C00175000 | 2021-10-25 3:06PM EDT | 175.00 | 12.37 | 12.20 | 12.50 | -0.23 | -1.83% | 2 | 8,171 | 28.42% |
| AAPL230616C00180000 | 2021-10-25 1:43PM EDT | 180.00 | 11.14 | 10.95 | 11.20 | -0.31 | -2.71% | 11 | 11,445 | 28.36% |
| AAPL230616C00185000 | 2021-10-25 3:50PM EDT | 185.00 | 9.75 | 9.75 | 10.05 | -0.35 | -3.47% | 8 | 1,132 | 28.35% |
| AAPL230616C00190000 | 2021-10-25 2:25PM EDT | 190.00 | 8.90 | 8.70 | 8.95 | -0.10 | -1.11% | 15 | 3,148 | 28.25% |
| AAPL230616C00195000 | 2021-10-25 2:22PM EDT | 195.00 | 7.95 | 7.75 | 8.00 | -0.25 | -3.05% | 4 | 43,661 | 28.21% |
| AAPL230616C00200000 | 2021-10-25 3:06PM EDT | 200.00 | 7.12 | 6.95 | 7.15 | -0.18 | -2.47% | 6 | 4,557 | 28.19% |
| AAPL230616C00210000 | 2021-10-25 1:05PM EDT | 210.00 | 5.75 | 5.55 | 5.75 | -0.22 | -3.69% | 5 | 597 | 28.24% |
| AAPL230616C00220000 | 2021-10-22 9:40AM EDT | 220.00 | 4.85 | 4.45 | 4.65 | 0.00 | - | 1 | 4,287 | 28.34% |
| AAPL230616C00230000 | 2021-10-25 1:02PM EDT | 230.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 22 | 2,148 | 28.52% |
| AAPL230616C00240000 | 2021-10-25 3:41PM EDT | 240.00 | 3.00 | 2.93 | 3.10 | -0.10 | -3.23% | 2 | 2,341 | 28.66% |
| AAPL230616C00250000 | 2021-10-25 1:13PM EDT | 250.00 | 2.59 | 2.50 | 2.54 | +0.03 | +1.17% | 40 | 20,472 | 28.81% |
| AAPL230616C00260000 | 2021-10-25 9:43AM EDT | 260.00 | 2.08 | 2.02 | 2.13 | -0.07 | -3.26% | 40 | 5,581 | 29.10% |
| AAPL230616C00270000 | 2021-10-19 12:22PM EDT | 270.00 | 1.77 | 1.72 | 1.82 | 0.00 | - | 2 | 727 | 29.46% |
| AAPL230616C00280000 | 2021-10-25 2:26PM EDT | 280.00 | 1.58 | 1.46 | 1.57 | -0.04 | -2.47% | 1 | 66 | 29.83% |
| AAPL230616C00290000 | 2021-10-25 9:30AM EDT | 290.00 | 1.34 | 1.26 | 1.36 | +0.15 | +12.61% | 20 | 227 | 30.19% |
| AAPL230616C00300000 | 2021-10-25 3:52PM EDT | 300.00 | 1.15 | 1.10 | 1.19 | -0.05 | -4.17% | 112 | 4,290 | 30.57% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2021-10-25 9:40AM EDT | 60.00 | 1.20 | 1.09 | 1.20 | +0.04 | +3.45% | 14 | 2,000 | 44.17% |
| AAPL230616P00065000 | 2021-10-15 2:36PM EDT | 65.00 | 1.41 | 1.33 | 1.46 | 0.00 | - | 1 | 1,175 | 42.47% |
| AAPL230616P00070000 | 2021-10-20 10:04AM EDT | 70.00 | 1.73 | 1.62 | 1.75 | 0.00 | - | 2 | 303 | 40.81% |
| AAPL230616P00075000 | 2021-10-04 3:50PM EDT | 75.00 | 2.60 | 1.96 | 2.10 | 0.00 | - | 54 | 914 | 39.34% |
| AAPL230616P00080000 | 2021-10-25 12:02PM EDT | 80.00 | 2.50 | 2.37 | 2.51 | -0.36 | -12.59% | 1 | 558 | 37.98% |
| AAPL230616P00085000 | 2021-10-18 2:37PM EDT | 85.00 | 3.05 | 2.85 | 2.99 | 0.00 | - | 450 | 617 | 36.72% |
| AAPL230616P00090000 | 2021-10-21 2:51PM EDT | 90.00 | 3.50 | 3.40 | 3.55 | 0.00 | - | 12 | 4,012 | 35.55% |
| AAPL230616P00095000 | 2021-10-20 11:14AM EDT | 95.00 | 4.20 | 4.05 | 4.25 | 0.00 | - | 3 | 2,697 | 34.61% |
| AAPL230616P00100000 | 2021-10-25 10:30AM EDT | 100.00 | 5.00 | 4.85 | 5.05 | 0.00 | - | 10 | 10,909 | 33.70% |
| AAPL230616P00105000 | 2021-10-22 9:41AM EDT | 105.00 | 5.80 | 5.75 | 5.95 | 0.00 | - | 1 | 3,886 | 32.82% |
| AAPL230616P00110000 | 2021-10-25 9:40AM EDT | 110.00 | 7.08 | 6.85 | 7.05 | +0.18 | +2.61% | 14 | 13,860 | 32.13% |
| AAPL230616P00115000 | 2021-10-22 3:34PM EDT | 115.00 | 8.16 | 8.05 | 8.25 | 0.00 | - | 1 | 3,294 | 31.40% |
| AAPL230616P00120000 | 2021-10-22 3:22PM EDT | 120.00 | 9.64 | 9.45 | 9.65 | 0.00 | - | 16 | 7,461 | 30.79% |
| AAPL230616P00125000 | 2021-10-25 1:36PM EDT | 125.00 | 11.18 | 11.05 | 11.30 | -0.02 | -0.18% | 2 | 3,963 | 30.34% |
| AAPL230616P00130000 | 2021-10-19 2:33PM EDT | 130.00 | 13.25 | 12.85 | 13.10 | 0.00 | - | 3 | 3,136 | 29.88% |
| AAPL230616P00135000 | 2021-10-22 3:33PM EDT | 135.00 | 15.00 | 14.80 | 15.15 | 0.00 | - | 3 | 1,380 | 29.54% |
| AAPL230616P00140000 | 2021-10-22 1:02PM EDT | 140.00 | 17.05 | 17.00 | 17.30 | 0.00 | - | 59 | 3,279 | 29.11% |
| AAPL230616P00145000 | 2021-10-25 3:40PM EDT | 145.00 | 19.60 | 19.40 | 19.70 | 0.00 | - | 20 | 1,047 | 28.77% |
| AAPL230616P00150000 | 2021-10-22 11:28AM EDT | 150.00 | 22.15 | 22.05 | 22.40 | 0.00 | - | 20 | 3,787 | 28.61% |
| AAPL230616P00155000 | 2021-10-22 3:11PM EDT | 155.00 | 25.00 | 24.85 | 25.20 | 0.00 | - | 9 | 435 | 28.35% |
| AAPL230616P00160000 | 2021-10-13 11:39AM EDT | 160.00 | 33.40 | 27.85 | 28.25 | 0.00 | - | 20 | 625 | 28.20% |
| AAPL230616P00165000 | 2021-10-25 2:40PM EDT | 165.00 | 30.95 | 31.05 | 31.45 | -0.13 | -0.42% | 1 | 182 | 28.03% |
| AAPL230616P00170000 | 2021-10-05 1:21PM EDT | 170.00 | 39.11 | 34.40 | 34.80 | 0.00 | - | 67 | 380 | 27.86% |
| AAPL230616P00175000 | 2021-10-07 1:08PM EDT | 175.00 | 41.50 | 37.95 | 38.30 | 0.00 | - | 2 | 199 | 27.70% |
| AAPL230616P00180000 | 2021-10-19 10:50AM EDT | 180.00 | 41.80 | 41.60 | 42.05 | 0.00 | - | 1 | 9,595 | 27.69% |
| AAPL230616P00185000 | 2021-09-07 3:14PM EDT | 185.00 | 41.88 | 46.95 | 51.20 | 0.00 | - | 1 | 502 | 35.07% |
| AAPL230616P00190000 | 2021-10-20 10:31AM EDT | 190.00 | 49.18 | 49.30 | 49.70 | 0.00 | - | 1 | 178 | 27.38% |
| AAPL230616P00195000 | 2021-10-22 12:28PM EDT | 195.00 | 53.30 | 53.40 | 53.80 | 0.00 | - | 4 | 42,582 | 27.39% |
| AAPL230616P00200000 | 2021-10-07 2:37PM EDT | 200.00 | 61.69 | 57.50 | 57.90 | 0.00 | - | 1 | 57 | 27.25% |
| AAPL230616P00210000 | 2021-09-13 10:45AM EDT | 210.00 | 66.40 | 72.50 | 72.95 | 0.00 | - | 1 | 120 | 37.58% |
| AAPL230616P00220000 | 2021-09-23 10:04AM EDT | 220.00 | 77.20 | 74.80 | 75.50 | 0.00 | - | 1 | 27 | 27.39% |
| AAPL230616P00230000 | 2021-09-27 12:19PM EDT | 230.00 | 87.80 | 84.10 | 84.55 | 0.00 | - | 1 | 27 | 27.22% |
| AAPL230616P00240000 | 2021-08-25 5:21PM EDT | 240.00 | 98.90 | 95.30 | 95.70 | 0.00 | - | 1 | 97 | 31.57% |
| AAPL230616P00250000 | 2021-10-07 2:25PM EDT | 250.00 | 107.70 | 102.90 | 103.35 | 0.00 | - | 20 | 171 | 27.33% |
| AAPL230616P00260000 | 2021-10-21 12:19PM EDT | 260.00 | 112.60 | 112.55 | 112.95 | 0.00 | - | 4 | 113 | 27.44% |
| AAPL230616P00270000 | 2021-10-13 11:49AM EDT | 270.00 | 130.75 | 122.25 | 122.65 | 0.00 | - | 2 | 3 | 27.64% |
| AAPL230616P00280000 | 2021-08-18 11:06AM EDT | 280.00 | 132.36 | 134.60 | 135.00 | 0.00 | - | 1 | 0 | 36.20% |
| AAPL230616P00290000 | 2021-09-20 10:02AM EDT | 290.00 | 146.91 | 141.60 | 142.35 | 0.00 | - | 1 | 4 | 28.72% |
| AAPL230616P00300000 | 2021-10-18 11:03AM EDT | 300.00 | 155.21 | 151.70 | 152.10 | 0.00 | - | 1 | 60 | 28.46% |
© 2021 Verizon Media. All rights reserved.
