Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00060000 | 2022-09-29 10:42AM EDT | 60.00 | 85.42 | 82.30 | 86.50 | -3.53 | -3.97% | 6 | 2,510 | 67.79% |
| AAPL230721C00065000 | 2022-09-29 10:48AM EDT | 65.00 | 80.84 | 78.90 | 80.85 | -12.86 | -13.72% | 35 | 442 | 65.92% |
| AAPL230721C00070000 | 2022-09-27 9:54AM EDT | 70.00 | 86.18 | 73.05 | 77.25 | 0.00 | - | 2 | 207 | 62.41% |
| AAPL230721C00075000 | 2022-08-25 3:24PM EDT | 75.00 | 96.51 | 78.30 | 79.00 | 0.00 | - | 1 | 92 | 95.80% |
| AAPL230721C00080000 | 2022-09-16 10:54AM EDT | 80.00 | 72.95 | 64.85 | 67.80 | 0.00 | - | 5 | 46 | 58.77% |
| AAPL230721C00085000 | 2022-09-21 2:05PM EDT | 85.00 | 73.71 | 60.00 | 63.80 | 0.00 | - | 1 | 32 | 56.49% |
| AAPL230721C00090000 | 2022-09-29 2:46PM EDT | 90.00 | 56.70 | 55.45 | 59.10 | -6.55 | -10.36% | 2 | 1,624 | 53.25% |
| AAPL230721C00095000 | 2022-09-29 1:44PM EDT | 95.00 | 53.10 | 51.25 | 55.10 | -13.60 | -20.39% | 6 | 34 | 51.94% |
| AAPL230721C00100000 | 2022-09-29 1:44PM EDT | 100.00 | 48.99 | 49.05 | 50.25 | -3.91 | -7.39% | 97 | 34 | 52.16% |
| AAPL230721C00105000 | 2022-09-29 10:42AM EDT | 105.00 | 46.12 | 45.05 | 45.60 | -16.09 | -25.86% | 6 | 10 | 50.27% |
| AAPL230721C00110000 | 2022-09-29 12:38PM EDT | 110.00 | 41.75 | 40.70 | 42.00 | -7.59 | -15.38% | 4 | 256 | 49.38% |
| AAPL230721C00115000 | 2022-09-26 12:07PM EDT | 115.00 | 45.40 | 36.70 | 37.95 | 0.00 | - | 13 | 197 | 47.01% |
| AAPL230721C00120000 | 2022-09-28 10:06AM EDT | 120.00 | 36.60 | 33.95 | 34.65 | 0.00 | - | 6 | 215 | 46.26% |
| AAPL230721C00125000 | 2022-09-29 11:31AM EDT | 125.00 | 31.10 | 30.55 | 31.55 | -6.35 | -16.96% | 2 | 293 | 45.61% |
| AAPL230721C00130000 | 2022-09-29 3:18PM EDT | 130.00 | 27.03 | 27.35 | 27.95 | -5.57 | -17.09% | 95 | 244 | 43.53% |
| AAPL230721C00135000 | 2022-09-29 1:41PM EDT | 135.00 | 24.45 | 23.70 | 25.10 | -4.65 | -15.98% | 74 | 193 | 42.76% |
| AAPL230721C00140000 | 2022-09-29 2:53PM EDT | 140.00 | 20.85 | 21.50 | 22.05 | -5.15 | -19.81% | 18 | 253 | 41.26% |
| AAPL230721C00145000 | 2022-09-29 2:23PM EDT | 145.00 | 18.27 | 18.00 | 19.45 | -5.33 | -22.58% | 53 | 138 | 40.34% |
| AAPL230721C00150000 | 2022-09-29 2:28PM EDT | 150.00 | 16.07 | 16.45 | 17.20 | -4.48 | -21.80% | 28 | 529 | 39.76% |
| AAPL230721C00155000 | 2022-09-29 3:33PM EDT | 155.00 | 14.10 | 14.25 | 14.95 | -3.62 | -20.43% | 16 | 623 | 38.84% |
| AAPL230721C00160000 | 2022-09-29 3:59PM EDT | 160.00 | 12.45 | 12.30 | 12.55 | -2.05 | -14.14% | 160 | 474 | 37.27% |
| AAPL230721C00165000 | 2022-09-29 1:16PM EDT | 165.00 | 10.75 | 10.15 | 11.15 | -1.85 | -14.68% | 52 | 693 | 37.36% |
| AAPL230721C00170000 | 2022-09-29 3:52PM EDT | 170.00 | 9.00 | 8.90 | 9.25 | -3.10 | -25.62% | 95 | 562 | 36.08% |
| AAPL230721C00175000 | 2022-09-29 3:44PM EDT | 175.00 | 7.53 | 7.15 | 7.95 | -2.54 | -25.22% | 26 | 884 | 35.71% |
| AAPL230721C00180000 | 2022-09-29 1:54PM EDT | 180.00 | 6.41 | 6.05 | 7.05 | -2.37 | -26.99% | 12 | 1,242 | 35.93% |
| AAPL230721C00185000 | 2022-09-29 11:21AM EDT | 185.00 | 5.52 | 5.30 | 5.85 | -1.28 | -18.82% | 8 | 830 | 35.16% |
| AAPL230721C00190000 | 2022-09-29 3:59PM EDT | 190.00 | 4.60 | 4.10 | 4.85 | -1.35 | -22.69% | 76 | 525 | 34.54% |
| AAPL230721C00195000 | 2022-09-29 2:24PM EDT | 195.00 | 3.65 | 3.50 | 4.10 | -2.60 | -41.60% | 1 | 544 | 34.27% |
| AAPL230721C00200000 | 2022-09-29 2:24PM EDT | 200.00 | 3.00 | 3.00 | 3.75 | -1.38 | -31.51% | 116 | 2,142 | 34.91% |
| AAPL230721C00210000 | 2022-09-29 3:26PM EDT | 210.00 | 2.20 | 1.82 | 2.28 | -1.40 | -38.89% | 107 | 946 | 32.99% |
| AAPL230721C00220000 | 2022-09-29 3:55PM EDT | 220.00 | 1.54 | 1.22 | 1.62 | -0.41 | -21.03% | 881 | 1,103 | 32.83% |
| AAPL230721C00230000 | 2022-09-29 2:58PM EDT | 230.00 | 1.10 | 0.78 | 1.16 | -0.65 | -37.14% | 2 | 342 | 32.78% |
| AAPL230721C00240000 | 2022-09-29 1:36PM EDT | 240.00 | 0.81 | 0.54 | 0.83 | -0.27 | -25.00% | 58 | 491 | 32.75% |
| AAPL230721C00250000 | 2022-09-29 1:36PM EDT | 250.00 | 0.58 | 0.52 | 0.63 | -0.12 | -17.14% | 2 | 959 | 33.08% |
| AAPL230721C00260000 | 2022-09-29 10:55AM EDT | 260.00 | 0.47 | 0.19 | 0.48 | -0.08 | -14.55% | 52 | 1,097 | 33.37% |
| AAPL230721C00270000 | 2022-09-29 9:33AM EDT | 270.00 | 0.35 | 0.21 | 0.37 | -0.11 | -23.91% | 84 | 651 | 33.69% |
| AAPL230721C00280000 | 2022-09-29 12:11PM EDT | 280.00 | 0.24 | 0.19 | 0.30 | -0.12 | -33.33% | 633 | 1,827 | 34.20% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00060000 | 2022-09-29 2:14PM EDT | 60.00 | 0.56 | 0.52 | 0.57 | +0.18 | +47.37% | 3,644 | 2,772 | 52.22% |
| AAPL230721P00065000 | 2022-09-29 1:47PM EDT | 65.00 | 0.74 | 0.63 | 0.78 | +0.32 | +76.19% | 4 | 353 | 50.17% |
| AAPL230721P00070000 | 2022-09-28 1:36PM EDT | 70.00 | 0.73 | 0.88 | 1.03 | 0.00 | - | 4 | 852 | 49.59% |
| AAPL230721P00075000 | 2022-09-29 2:17PM EDT | 75.00 | 1.32 | 1.19 | 1.34 | +0.28 | +26.92% | 7 | 2,500 | 48.15% |
| AAPL230721P00080000 | 2022-09-29 2:33PM EDT | 80.00 | 1.70 | 1.57 | 1.67 | +0.28 | +19.72% | 1,517 | 319 | 46.42% |
| AAPL230721P00085000 | 2022-09-29 9:52AM EDT | 85.00 | 1.91 | 1.79 | 2.11 | +0.25 | +15.06% | 10 | 256 | 45.07% |
| AAPL230721P00090000 | 2022-09-28 2:53PM EDT | 90.00 | 2.04 | 2.48 | 2.67 | 0.00 | - | 34 | 1,001 | 43.94% |
| AAPL230721P00095000 | 2022-09-28 10:43AM EDT | 95.00 | 2.71 | 2.80 | 3.30 | 0.00 | - | 106 | 840 | 42.70% |
| AAPL230721P00100000 | 2022-09-29 2:57PM EDT | 100.00 | 3.90 | 3.80 | 4.05 | +0.29 | +8.03% | 49 | 1,401 | 41.54% |
| AAPL230721P00105000 | 2022-09-29 9:44AM EDT | 105.00 | 4.45 | 4.65 | 4.90 | -0.05 | -1.11% | 107 | 968 | 40.34% |
| AAPL230721P00110000 | 2022-09-29 12:33PM EDT | 110.00 | 5.75 | 5.70 | 6.20 | +0.85 | +17.35% | 3 | 740 | 40.11% |
| AAPL230721P00115000 | 2022-09-29 2:26PM EDT | 115.00 | 7.25 | 6.75 | 7.10 | +1.85 | +34.26% | 17 | 349 | 38.28% |
| AAPL230721P00120000 | 2022-09-29 1:42PM EDT | 120.00 | 8.31 | 8.05 | 8.70 | +1.32 | +18.88% | 105 | 1,606 | 37.92% |
| AAPL230721P00125000 | 2022-09-29 12:29PM EDT | 125.00 | 9.60 | 9.50 | 9.95 | +1.20 | +14.29% | 61 | 1,678 | 36.30% |
| AAPL230721P00130000 | 2022-09-29 3:22PM EDT | 130.00 | 11.60 | 11.25 | 11.85 | +2.30 | +24.73% | 206 | 1,399 | 35.76% |
| AAPL230721P00135000 | 2022-09-29 3:15PM EDT | 135.00 | 13.55 | 12.55 | 13.50 | +2.15 | +18.86% | 19 | 801 | 34.27% |
| AAPL230721P00140000 | 2022-09-29 12:07PM EDT | 140.00 | 14.75 | 14.70 | 15.90 | +2.55 | +20.90% | 15 | 2,952 | 33.92% |
| AAPL230721P00145000 | 2022-09-29 12:43PM EDT | 145.00 | 17.65 | 17.10 | 18.25 | +2.33 | +15.21% | 54 | 657 | 33.03% |
| AAPL230721P00150000 | 2022-09-29 3:38PM EDT | 150.00 | 20.35 | 19.10 | 20.35 | +2.82 | +16.09% | 76 | 620 | 31.23% |
| AAPL230721P00155000 | 2022-09-29 12:22PM EDT | 155.00 | 22.64 | 22.25 | 23.30 | +4.19 | +22.71% | 7 | 456 | 30.65% |
| AAPL230721P00160000 | 2022-09-29 12:22PM EDT | 160.00 | 25.64 | 24.85 | 26.35 | +2.82 | +12.36% | 3 | 701 | 29.82% |
| AAPL230721P00165000 | 2022-09-29 10:02AM EDT | 165.00 | 28.50 | 28.15 | 29.60 | +2.30 | +8.78% | 2 | 1,908 | 28.92% |
| AAPL230721P00170000 | 2022-09-29 3:56PM EDT | 170.00 | 32.95 | 31.75 | 32.90 | +3.70 | +12.65% | 4 | 3,111 | 27.61% |
| AAPL230721P00175000 | 2022-09-29 2:46PM EDT | 175.00 | 37.40 | 36.35 | 36.65 | +2.60 | +7.47% | 9 | 1,119 | 26.80% |
| AAPL230721P00180000 | 2022-09-29 12:50PM EDT | 180.00 | 40.35 | 40.20 | 40.60 | +4.93 | +13.92% | 22 | 674 | 25.97% |
| AAPL230721P00185000 | 2022-09-29 3:39PM EDT | 185.00 | 45.00 | 43.55 | 44.80 | +3.30 | +7.91% | 51 | 556 | 25.31% |
| AAPL230721P00190000 | 2022-09-29 11:54AM EDT | 190.00 | 47.78 | 47.60 | 49.10 | +1.33 | +2.86% | 323 | 632 | 24.40% |
| AAPL230721P00195000 | 2022-09-29 2:30PM EDT | 195.00 | 54.55 | 52.20 | 53.60 | +3.95 | +7.81% | 293 | 425 | 23.66% |
| AAPL230721P00200000 | 2022-09-29 2:29PM EDT | 200.00 | 59.08 | 56.75 | 58.25 | +3.68 | +6.64% | 418 | 459 | 23.07% |
| AAPL230721P00210000 | 2022-09-27 3:17PM EDT | 210.00 | 58.60 | 65.60 | 69.80 | 0.00 | - | 101 | 871 | 33.05% |
| AAPL230721P00220000 | 2022-09-26 3:42PM EDT | 220.00 | 68.56 | 75.50 | 80.00 | 0.00 | - | 4 | 15 | 36.52% |
| AAPL230721P00230000 | 2022-09-28 3:06PM EDT | 230.00 | 80.75 | 85.50 | 90.00 | 0.00 | - | 1 | 0 | 39.06% |
| AAPL230721P00240000 | 2022-09-26 3:47PM EDT | 240.00 | 88.54 | 95.50 | 99.85 | 0.00 | - | 2 | 1 | 40.82% |
| AAPL230721P00250000 | 2022-09-01 12:52PM EDT | 250.00 | 95.00 | 105.75 | 110.00 | 0.00 | - | 5 | 0 | 43.68% |
| AAPL230721P00260000 | 2022-08-09 11:17AM EDT | 260.00 | 95.15 | 103.55 | 104.10 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721P00270000 | 2022-09-29 2:30PM EDT | 270.00 | 128.67 | 126.05 | 128.25 | +20.67 | +19.14% | 292 | 0 | 37.68% |
| AAPL230721P00280000 | 2022-09-29 2:29PM EDT | 280.00 | 138.57 | 136.80 | 138.00 | +10.06 | +7.83% | 720 | 0 | 36.87% |
© 2022 Yahoo. All rights reserved.
