Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00050000 | 2023-01-31 10:13AM EST | 50.00 | 93.85 | 95.45 | 96.85 | 0.00 | - | 1 | 6 | 87.11% |
| AAPL230721C00055000 | 2022-12-28 1:01PM EST | 55.00 | 74.15 | 91.05 | 92.55 | 0.00 | - | 19 | 21 | 90.99% |
| AAPL230721C00060000 | 2023-01-03 1:15PM EST | 60.00 | 65.90 | 85.75 | 87.15 | 0.00 | - | 11 | 2,528 | 78.56% |
| AAPL230721C00065000 | 2023-01-05 12:04PM EST | 65.00 | 63.57 | 80.90 | 82.30 | 0.00 | - | 45 | 405 | 74.32% |
| AAPL230721C00070000 | 2023-01-27 1:49PM EST | 70.00 | 77.59 | 76.05 | 77.45 | 0.00 | - | 1 | 235 | 70.12% |
| AAPL230721C00075000 | 2023-01-19 10:07AM EST | 75.00 | 61.30 | 71.25 | 72.60 | 0.00 | - | 1 | 78 | 66.26% |
| AAPL230721C00080000 | 2023-02-01 11:49AM EST | 80.00 | 64.45 | 66.40 | 67.80 | -1.18 | -1.80% | 27 | 172 | 62.43% |
| AAPL230721C00085000 | 2023-02-01 11:48AM EST | 85.00 | 59.68 | 61.65 | 63.00 | -0.51 | -0.85% | 3 | 104 | 59.01% |
| AAPL230721C00090000 | 2023-01-18 2:36PM EST | 90.00 | 48.65 | 56.85 | 58.30 | 0.00 | - | 2 | 1,001 | 55.71% |
| AAPL230721C00095000 | 2023-01-17 10:02AM EST | 95.00 | 44.00 | 52.10 | 53.65 | 0.00 | - | 2 | 366 | 52.65% |
| AAPL230721C00100000 | 2023-01-30 1:37PM EST | 100.00 | 46.15 | 47.40 | 49.05 | 0.00 | - | 4 | 166 | 54.18% |
| AAPL230721C00105000 | 2023-01-23 1:21PM EST | 105.00 | 41.00 | 42.75 | 44.55 | 0.00 | - | 60 | 75 | 51.37% |
| AAPL230721C00110000 | 2023-01-25 3:36PM EST | 110.00 | 36.76 | 38.20 | 39.10 | +1.01 | +2.83% | 3 | 424 | 44.24% |
| AAPL230721C00115000 | 2023-01-27 2:23PM EST | 115.00 | 36.00 | 34.20 | 35.35 | 0.00 | - | 12 | 301 | 44.37% |
| AAPL230721C00120000 | 2023-02-01 2:38PM EST | 120.00 | 28.50 | 30.10 | 31.10 | -0.45 | -1.55% | 71 | 570 | 41.93% |
| AAPL230721C00125000 | 2023-02-01 3:09PM EST | 125.00 | 26.40 | 26.10 | 26.45 | +0.40 | +1.54% | 20 | 1,266 | 37.85% |
| AAPL230721C00130000 | 2023-02-01 3:52PM EST | 130.00 | 22.58 | 22.20 | 23.25 | +1.37 | +6.46% | 45 | 1,583 | 37.96% |
| AAPL230721C00135000 | 2023-02-01 3:56PM EST | 135.00 | 18.79 | 18.50 | 19.60 | +0.49 | +2.68% | 151 | 2,424 | 36.04% |
| AAPL230721C00140000 | 2023-02-01 3:36PM EST | 140.00 | 16.00 | 15.30 | 16.30 | +1.35 | +9.22% | 736 | 2,307 | 34.49% |
| AAPL230721C00145000 | 2023-02-01 3:58PM EST | 145.00 | 12.55 | 12.25 | 13.30 | +0.65 | +5.46% | 204 | 3,835 | 33.06% |
| AAPL230721C00150000 | 2023-02-01 3:44PM EST | 150.00 | 10.13 | 9.65 | 9.95 | +0.58 | +6.07% | 1,115 | 3,582 | 30.04% |
| AAPL230721C00155000 | 2023-02-01 3:53PM EST | 155.00 | 7.55 | 7.35 | 7.60 | +0.20 | +2.72% | 157 | 3,184 | 28.75% |
| AAPL230721C00160000 | 2023-02-01 3:56PM EST | 160.00 | 5.60 | 5.50 | 5.70 | +0.10 | +1.82% | 290 | 8,566 | 27.76% |
| AAPL230721C00165000 | 2023-02-01 3:58PM EST | 165.00 | 4.05 | 4.00 | 4.10 | +0.15 | +3.85% | 106 | 4,528 | 26.70% |
| AAPL230721C00170000 | 2023-02-01 3:56PM EST | 170.00 | 2.86 | 2.72 | 2.92 | -0.06 | -2.05% | 9,384 | 3,147 | 25.99% |
| AAPL230721C00175000 | 2023-02-01 3:55PM EST | 175.00 | 1.98 | 1.86 | 2.02 | -0.05 | -2.46% | 130 | 4,439 | 25.34% |
| AAPL230721C00180000 | 2023-02-01 3:09PM EST | 180.00 | 1.42 | 1.30 | 1.39 | +0.02 | +1.43% | 121 | 3,314 | 24.90% |
| AAPL230721C00185000 | 2023-02-01 3:37PM EST | 185.00 | 1.00 | 0.87 | 0.94 | +0.02 | +2.04% | 54 | 2,183 | 24.55% |
| AAPL230721C00190000 | 2023-02-01 3:37PM EST | 190.00 | 0.66 | 0.59 | 0.65 | 0.00 | - | 45 | 4,098 | 24.46% |
| AAPL230721C00195000 | 2023-02-01 3:49PM EST | 195.00 | 0.42 | 0.40 | 0.45 | -0.04 | -8.70% | 24 | 3,207 | 24.44% |
| AAPL230721C00200000 | 2023-02-01 1:01PM EST | 200.00 | 0.30 | 0.27 | 0.32 | -0.04 | -11.76% | 7 | 2,505 | 24.56% |
| AAPL230721C00205000 | 2023-01-31 3:16PM EST | 205.00 | 0.22 | 0.19 | 0.23 | -0.02 | -8.33% | 1 | 478 | 24.73% |
| AAPL230721C00210000 | 2023-02-01 12:16PM EST | 210.00 | 0.17 | 0.14 | 0.18 | -0.02 | -10.53% | 1 | 2,165 | 25.22% |
| AAPL230721C00215000 | 2023-02-01 2:08PM EST | 215.00 | 0.12 | 0.09 | 0.14 | -0.02 | -14.29% | 1 | 335 | 25.64% |
| AAPL230721C00220000 | 2023-02-01 3:34PM EST | 220.00 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 6 | 6,246 | 26.07% |
| AAPL230721C00225000 | 2023-01-18 2:05PM EST | 225.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 2 | 67 | 26.56% |
| AAPL230721C00230000 | 2023-02-01 3:34PM EST | 230.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 93 | 2,561 | 27.34% |
| AAPL230721C00235000 | 2023-01-05 3:26PM EST | 235.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 38 | 28.03% |
| AAPL230721C00240000 | 2023-01-31 9:56AM EST | 240.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 1 | 677 | 28.52% |
| AAPL230721C00245000 | 2023-01-27 9:55AM EST | 245.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 46 | 29.59% |
| AAPL230721C00250000 | 2023-02-01 9:41AM EST | 250.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 110 | 888 | 29.30% |
| AAPL230721C00260000 | 2023-01-31 10:33AM EST | 260.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 27 | 980 | 31.06% |
| AAPL230721C00270000 | 2023-01-24 3:33PM EST | 270.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 879 | 32.03% |
| AAPL230721C00280000 | 2023-01-31 1:12PM EST | 280.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 3,163 | 34.57% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00050000 | 2023-02-01 2:10PM EST | 50.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 18 | 2,744 | 60.55% |
| AAPL230721P00055000 | 2023-02-01 3:49PM EST | 55.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 10 | 1,207 | 56.06% |
| AAPL230721P00060000 | 2023-02-01 3:37PM EST | 60.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 5 | 5,662 | 53.32% |
| AAPL230721P00065000 | 2023-02-01 12:13PM EST | 65.00 | 0.16 | 0.09 | 0.14 | +0.03 | +23.08% | 5 | 697 | 50.68% |
| AAPL230721P00070000 | 2023-02-01 2:54PM EST | 70.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 4 | 1,888 | 49.27% |
| AAPL230721P00075000 | 2023-02-01 1:20PM EST | 75.00 | 0.27 | 0.20 | 0.24 | +0.03 | +12.50% | 5 | 2,669 | 46.97% |
| AAPL230721P00080000 | 2023-02-01 2:55PM EST | 80.00 | 0.32 | 0.26 | 0.31 | -0.03 | -8.57% | 18 | 3,444 | 44.58% |
| AAPL230721P00085000 | 2023-02-01 3:51PM EST | 85.00 | 0.38 | 0.37 | 0.41 | -0.09 | -19.15% | 60 | 993 | 42.55% |
| AAPL230721P00090000 | 2023-02-01 2:34PM EST | 90.00 | 0.68 | 0.50 | 0.54 | +0.06 | +9.68% | 4 | 1,710 | 40.60% |
| AAPL230721P00095000 | 2023-02-01 2:44PM EST | 95.00 | 0.75 | 0.65 | 0.71 | -0.02 | -2.60% | 1 | 1,056 | 38.75% |
| AAPL230721P00100000 | 2023-02-01 3:59PM EST | 100.00 | 0.91 | 0.88 | 0.93 | -0.14 | -13.33% | 151 | 3,429 | 36.96% |
| AAPL230721P00105000 | 2023-02-01 2:47PM EST | 105.00 | 1.26 | 1.18 | 1.24 | -0.18 | -12.50% | 116 | 1,244 | 35.45% |
| AAPL230721P00110000 | 2023-02-01 3:37PM EST | 110.00 | 1.52 | 1.55 | 1.64 | -0.39 | -20.42% | 118 | 2,803 | 33.97% |
| AAPL230721P00115000 | 2023-02-01 3:29PM EST | 115.00 | 2.14 | 2.07 | 2.14 | -0.36 | -14.40% | 141 | 2,616 | 32.47% |
| AAPL230721P00120000 | 2023-02-01 3:59PM EST | 120.00 | 2.79 | 2.71 | 2.93 | -0.36 | -11.43% | 1,896 | 3,077 | 31.65% |
| AAPL230721P00125000 | 2023-02-01 3:45PM EST | 125.00 | 3.42 | 3.55 | 3.70 | -0.83 | -19.53% | 1,653 | 5,442 | 30.00% |
| AAPL230721P00130000 | 2023-02-01 3:37PM EST | 130.00 | 4.50 | 4.50 | 4.75 | -0.85 | -15.89% | 61 | 4,875 | 28.67% |
| AAPL230721P00135000 | 2023-02-01 3:52PM EST | 135.00 | 6.02 | 5.80 | 6.10 | -0.68 | -10.15% | 212 | 3,783 | 27.48% |
| AAPL230721P00140000 | 2023-02-01 3:51PM EST | 140.00 | 7.50 | 7.50 | 8.00 | -1.20 | -13.79% | 743 | 6,953 | 26.97% |
| AAPL230721P00145000 | 2023-02-01 3:39PM EST | 145.00 | 9.65 | 9.50 | 9.70 | -1.20 | -11.06% | 96 | 3,411 | 25.04% |
| AAPL230721P00150000 | 2023-02-01 3:40PM EST | 150.00 | 11.40 | 11.40 | 12.05 | -1.65 | -12.64% | 289 | 2,778 | 23.82% |
| AAPL230721P00155000 | 2023-02-01 2:57PM EST | 155.00 | 15.35 | 14.00 | 14.90 | -0.65 | -4.06% | 1 | 1,656 | 22.83% |
| AAPL230721P00160000 | 2023-02-01 2:49PM EST | 160.00 | 17.00 | 17.75 | 18.10 | -2.60 | -13.27% | 10 | 1,461 | 21.64% |
| AAPL230721P00165000 | 2023-02-01 2:56PM EST | 165.00 | 22.10 | 20.70 | 21.80 | -1.15 | -4.95% | 10 | 2,784 | 20.70% |
| AAPL230721P00170000 | 2023-02-01 3:04PM EST | 170.00 | 25.90 | 24.85 | 26.30 | -1.75 | -6.33% | 38 | 3,063 | 21.60% |
| AAPL230721P00175000 | 2023-02-01 10:47AM EST | 175.00 | 32.61 | 29.30 | 30.80 | +0.33 | +1.02% | 2 | 22 | 21.85% |
| AAPL230721P00180000 | 2023-02-01 2:26PM EST | 180.00 | 37.70 | 34.10 | 35.50 | +1.30 | +3.57% | 19 | 54 | 22.47% |
| AAPL230721P00185000 | 2022-12-22 11:41AM EST | 185.00 | 53.56 | 45.00 | 47.90 | 0.00 | - | 1 | 0 | 51.23% |
| AAPL230721P00190000 | 2022-12-28 3:59PM EST | 190.00 | 63.55 | 43.45 | 44.90 | 0.00 | - | 1 | 0 | 21.56% |
| AAPL230721P00195000 | 2022-12-21 3:47PM EST | 195.00 | 59.50 | 56.70 | 57.90 | 0.00 | - | 280 | 0 | 54.74% |
| AAPL230721P00200000 | 2022-11-21 9:39AM EST | 200.00 | 51.28 | 64.20 | 64.95 | 0.00 | - | 15 | 1 | 63.89% |
| AAPL230721P00210000 | 2022-11-17 9:58AM EST | 210.00 | 62.35 | 74.85 | 75.95 | 0.00 | - | 1 | 0 | 71.00% |
| AAPL230721P00220000 | 2022-11-16 9:59AM EST | 220.00 | 71.62 | 84.65 | 85.60 | 0.00 | - | 1 | 0 | 74.59% |
| AAPL230721P00225000 | 2022-11-25 9:34AM EST | 225.00 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 85.41% |
| AAPL230721P00230000 | 2022-09-28 2:06PM EST | 230.00 | 80.75 | 73.70 | 74.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00240000 | 2022-09-26 2:47PM EST | 240.00 | 88.54 | 89.75 | 91.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721P00245000 | 2022-12-20 10:21AM EST | 245.00 | 112.30 | 109.55 | 110.15 | 0.00 | - | - | 0 | 83.39% |
| AAPL230721P00250000 | 2022-09-01 11:52AM EST | 250.00 | 95.00 | 111.35 | 112.15 | 0.00 | - | 5 | 0 | 75.05% |
| AAPL230721P00260000 | 2022-10-07 9:13AM EST | 260.00 | 118.38 | 121.00 | 124.00 | 0.00 | - | 4 | 0 | 80.83% |
| AAPL230721P00270000 | 2022-11-04 8:43AM EST | 270.00 | 131.95 | 121.65 | 122.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00280000 | 2022-11-14 3:06PM EST | 280.00 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 61.60% |
© 2023 Yahoo. All rights reserved.
