Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00050000 | 2023-11-28 3:50PM EST | 50.00 | 140.55 | 143.60 | 144.10 | 0.00 | - | 1 | 16,866 | 185.94% |
| AAPL240119C00055000 | 2023-11-22 3:09PM EST | 55.00 | 136.80 | 138.65 | 139.10 | 0.00 | - | 1 | 3,355 | 174.80% |
| AAPL240119C00060000 | 2023-12-05 10:46AM EST | 60.00 | 134.40 | 133.70 | 134.15 | +4.84 | +3.74% | 1 | 1,817 | 166.02% |
| AAPL240119C00065000 | 2023-11-21 3:17PM EST | 65.00 | 126.31 | 128.70 | 129.20 | 0.00 | - | 40 | 1,875 | 156.45% |
| AAPL240119C00070000 | 2023-12-05 2:15PM EST | 70.00 | 123.60 | 123.75 | 124.25 | +5.10 | +4.30% | 1 | 2,035 | 148.73% |
| AAPL240119C00075000 | 2023-12-05 1:17PM EST | 75.00 | 118.85 | 118.80 | 119.30 | +2.50 | +2.15% | 3 | 2,344 | 141.31% |
| AAPL240119C00080000 | 2023-11-29 3:31PM EST | 80.00 | 109.60 | 113.85 | 114.30 | 0.00 | - | 2 | 1,370 | 133.30% |
| AAPL240119C00085000 | 2023-11-30 3:50PM EST | 85.00 | 105.20 | 108.90 | 109.35 | 0.00 | - | 3 | 879 | 126.61% |
| AAPL240119C00090000 | 2023-12-01 2:13PM EST | 90.00 | 101.77 | 103.90 | 104.40 | 0.00 | - | 1 | 1,807 | 119.39% |
| AAPL240119C00095000 | 2023-12-04 12:05PM EST | 95.00 | 94.00 | 98.95 | 99.45 | 0.00 | - | 5 | 3,196 | 113.18% |
| AAPL240119C00100000 | 2023-12-05 1:08PM EST | 100.00 | 93.80 | 94.00 | 94.45 | +3.68 | +4.08% | 17 | 6,926 | 106.54% |
| AAPL240119C00105000 | 2023-12-05 9:32AM EST | 105.00 | 88.00 | 89.05 | 89.50 | +2.03 | +2.36% | 1 | 1,590 | 100.78% |
| AAPL240119C00110000 | 2023-12-05 2:59PM EST | 110.00 | 83.95 | 84.10 | 84.55 | +3.60 | +4.48% | 2 | 3,580 | 95.12% |
| AAPL240119C00115000 | 2023-12-05 3:08PM EST | 115.00 | 79.07 | 79.15 | 79.60 | +1.84 | +2.38% | 25 | 1,833 | 89.60% |
| AAPL240119C00120000 | 2023-12-05 1:31PM EST | 120.00 | 74.07 | 74.15 | 74.65 | +4.11 | +5.87% | 32 | 8,554 | 83.76% |
| AAPL240119C00125000 | 2023-12-05 3:32PM EST | 125.00 | 69.18 | 69.20 | 69.70 | +5.17 | +8.08% | 65 | 8,984 | 78.52% |
| AAPL240119C00130000 | 2023-12-05 1:56PM EST | 130.00 | 64.00 | 64.25 | 64.75 | +4.10 | +6.84% | 84 | 6,020 | 73.34% |
| AAPL240119C00135000 | 2023-12-05 3:35PM EST | 135.00 | 59.18 | 59.30 | 59.80 | +1.80 | +3.14% | 223 | 7,880 | 68.26% |
| AAPL240119C00140000 | 2023-12-05 3:59PM EST | 140.00 | 54.60 | 54.40 | 54.85 | +3.99 | +7.88% | 139 | 14,193 | 63.55% |
| AAPL240119C00145000 | 2023-12-05 3:35PM EST | 145.00 | 49.31 | 49.40 | 49.90 | +4.51 | +10.07% | 87 | 12,179 | 58.25% |
| AAPL240119C00150000 | 2023-12-05 3:57PM EST | 150.00 | 44.45 | 44.50 | 44.90 | +3.80 | +9.35% | 1,061 | 32,256 | 53.32% |
| AAPL240119C00155000 | 2023-12-05 2:57PM EST | 155.00 | 39.53 | 39.55 | 39.95 | +4.83 | +13.92% | 79 | 10,317 | 50.28% |
| AAPL240119C00160000 | 2023-12-05 2:25PM EST | 160.00 | 34.55 | 34.65 | 35.00 | +3.80 | +12.36% | 85 | 22,591 | 45.19% |
| AAPL240119C00165000 | 2023-12-05 3:19PM EST | 165.00 | 29.85 | 29.80 | 30.15 | +3.97 | +15.34% | 85 | 17,324 | 40.86% |
| AAPL240119C00170000 | 2023-12-05 3:48PM EST | 170.00 | 24.77 | 24.95 | 25.25 | +3.59 | +16.95% | 11,182 | 40,602 | 35.97% |
| AAPL240119C00175000 | 2023-12-05 3:58PM EST | 175.00 | 20.10 | 20.20 | 20.45 | +3.84 | +23.62% | 311 | 63,252 | 31.53% |
| AAPL240119C00180000 | 2023-12-05 3:58PM EST | 180.00 | 15.45 | 15.60 | 15.80 | +3.53 | +29.61% | 710 | 66,219 | 27.48% |
| AAPL240119C00185000 | 2023-12-05 3:59PM EST | 185.00 | 11.30 | 11.35 | 11.45 | +3.10 | +37.80% | 1,121 | 54,944 | 24.06% |
| AAPL240119C00190000 | 2023-12-05 3:59PM EST | 190.00 | 7.55 | 7.55 | 7.60 | +2.65 | +54.08% | 10,047 | 62,498 | 21.33% |
| AAPL240119C00195000 | 2023-12-05 3:59PM EST | 195.00 | 4.49 | 4.45 | 4.50 | +1.94 | +76.08% | 21,506 | 77,342 | 19.31% |
| AAPL240119C00200000 | 2023-12-05 3:59PM EST | 200.00 | 2.29 | 2.28 | 2.31 | +1.16 | +102.65% | 18,673 | 90,433 | 17.84% |
| AAPL240119C00205000 | 2023-12-05 3:59PM EST | 205.00 | 1.03 | 1.02 | 1.05 | +0.58 | +128.89% | 8,380 | 62,132 | 17.05% |
| AAPL240119C00210000 | 2023-12-05 3:59PM EST | 210.00 | 0.44 | 0.43 | 0.44 | +0.26 | +144.44% | 5,245 | 67,942 | 16.79% |
| AAPL240119C00215000 | 2023-12-05 3:22PM EST | 215.00 | 0.19 | 0.19 | 0.20 | -0.28 | -59.57% | 1,500 | 63,972 | 17.24% |
| AAPL240119C00220000 | 2023-12-05 3:52PM EST | 220.00 | 0.10 | 0.10 | 0.11 | +0.05 | +100.00% | 4,715 | 58,920 | 18.26% |
| AAPL240119C00225000 | 2023-12-05 3:58PM EST | 225.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 429 | 21,648 | 19.58% |
| AAPL240119C00230000 | 2023-12-05 2:41PM EST | 230.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 88 | 15,707 | 20.51% |
| AAPL240119C00235000 | 2023-12-04 3:39PM EST | 235.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 122 | 10,731 | 22.66% |
| AAPL240119C00240000 | 2023-12-05 3:52PM EST | 240.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 37 | 12,391 | 24.02% |
| AAPL240119C00245000 | 2023-12-05 1:30PM EST | 245.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 8,931 | 25.00% |
| AAPL240119C00250000 | 2023-12-05 3:30PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 16,760 | 25.00% |
| AAPL240119C00255000 | 2023-12-05 11:26AM EST | 255.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 188 | 2,101 | 26.95% |
| AAPL240119C00260000 | 2023-11-30 2:48PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 10,022 | 28.52% |
| AAPL240119C00265000 | 2023-11-22 1:41PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,418 | 30.08% |
| AAPL240119C00270000 | 2023-11-22 11:44AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,001 | 31.64% |
| AAPL240119C00275000 | 2023-11-21 10:50AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,979 | 33.20% |
| AAPL240119C00280000 | 2023-12-05 12:19PM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,056 | 34.77% |
| AAPL240119C00285000 | 2023-11-17 10:39AM EST | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 890 | 36.33% |
| AAPL240119C00290000 | 2023-11-16 12:15PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,553 | 37.50% |
| AAPL240119C00300000 | 2023-12-04 11:14AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 28,321 | 40.63% |
| AAPL240119C00310000 | 2023-12-01 9:52AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,310 | 43.36% |
| AAPL240119C00320000 | 2023-12-01 2:03PM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,314 | 46.09% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2023-11-29 1:31PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 41,424 | 115.63% |
| AAPL240119P00055000 | 2023-12-01 11:46AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,917 | 109.38% |
| AAPL240119P00060000 | 2023-11-15 2:49PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,274 | 10,121 | 100.00% |
| AAPL240119P00065000 | 2023-12-05 9:56AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,893 | 93.75% |
| AAPL240119P00070000 | 2023-12-04 9:44AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,060 | 87.50% |
| AAPL240119P00075000 | 2023-12-04 1:18PM EST | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 5,400 | 87.50% |
| AAPL240119P00080000 | 2023-12-04 1:20PM EST | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 12,984 | 81.25% |
| AAPL240119P00085000 | 2023-12-05 10:41AM EST | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,601 | 76.56% |
| AAPL240119P00090000 | 2023-12-01 11:14AM EST | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 16,029 | 71.09% |
| AAPL240119P00095000 | 2023-12-05 10:26AM EST | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 691 | 7,193 | 66.41% |
| AAPL240119P00100000 | 2023-12-05 3:46PM EST | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 33 | 20,024 | 64.06% |
| AAPL240119P00105000 | 2023-12-05 1:48PM EST | 105.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 11,060 | 60.94% |
| AAPL240119P00110000 | 2023-12-05 3:35PM EST | 110.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 234 | 30,183 | 57.03% |
| AAPL240119P00115000 | 2023-12-05 1:59PM EST | 115.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 15,367 | 55.66% |
| AAPL240119P00120000 | 2023-12-05 12:22PM EST | 120.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 76 | 28,953 | 51.56% |
| AAPL240119P00125000 | 2023-12-05 2:42PM EST | 125.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 74 | 23,056 | 49.22% |
| AAPL240119P00130000 | 2023-12-05 3:17PM EST | 130.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 176 | 27,128 | 46.19% |
| AAPL240119P00135000 | 2023-12-05 3:28PM EST | 135.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 127 | 26,410 | 43.75% |
| AAPL240119P00140000 | 2023-12-05 2:52PM EST | 140.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 47 | 42,063 | 40.33% |
| AAPL240119P00145000 | 2023-12-05 3:31PM EST | 145.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 34 | 28,833 | 37.40% |
| AAPL240119P00150000 | 2023-12-05 3:57PM EST | 150.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 1,056 | 47,845 | 34.77% |
| AAPL240119P00155000 | 2023-12-05 3:59PM EST | 155.00 | 0.16 | 0.15 | 0.17 | +0.06 | +60.00% | 616 | 29,409 | 31.74% |
| AAPL240119P00160000 | 2023-12-05 3:46PM EST | 160.00 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 1,924 | 40,488 | 28.57% |
| AAPL240119P00165000 | 2023-12-05 3:58PM EST | 165.00 | 0.25 | 0.25 | 0.26 | -0.07 | -21.87% | 4,248 | 45,030 | 25.83% |
| AAPL240119P00170000 | 2023-12-05 3:59PM EST | 170.00 | 0.36 | 0.35 | 0.37 | -0.12 | -25.00% | 12,498 | 72,610 | 23.39% |
| AAPL240119P00175000 | 2023-12-05 3:59PM EST | 175.00 | 0.54 | 0.53 | 0.55 | -0.23 | -29.87% | 4,044 | 82,619 | 21.05% |
| AAPL240119P00180000 | 2023-12-05 3:59PM EST | 180.00 | 0.89 | 0.88 | 0.90 | -0.44 | -33.08% | 7,335 | 87,055 | 19.06% |
| AAPL240119P00185000 | 2023-12-05 3:59PM EST | 185.00 | 1.57 | 1.54 | 1.57 | -0.83 | -34.58% | 10,669 | 51,389 | 17.39% |
| AAPL240119P00190000 | 2023-12-05 3:59PM EST | 190.00 | 2.75 | 2.72 | 2.76 | -1.43 | -34.21% | 11,381 | 49,686 | 15.85% |
| AAPL240119P00195000 | 2023-12-05 3:56PM EST | 195.00 | 4.69 | 4.65 | 4.75 | -2.21 | -32.03% | 4,890 | 17,928 | 14.37% |
| AAPL240119P00200000 | 2023-12-05 3:54PM EST | 200.00 | 8.00 | 7.55 | 7.70 | -3.30 | -29.20% | 676 | 4,187 | 12.56% |
| AAPL240119P00205000 | 2023-12-05 3:54PM EST | 205.00 | 11.99 | 11.50 | 11.80 | -5.11 | -29.88% | 48 | 263 | 10.99% |
| AAPL240119P00210000 | 2023-12-05 3:54PM EST | 210.00 | 16.91 | 16.30 | 16.70 | -4.19 | -19.86% | 54 | 204 | 12.84% |
| AAPL240119P00215000 | 2023-11-29 2:36PM EST | 215.00 | 26.00 | 21.30 | 21.70 | 0.00 | - | 9 | 3 | 15.77% |
| AAPL240119P00220000 | 2023-11-29 3:34PM EST | 220.00 | 30.87 | 26.25 | 26.70 | 0.00 | - | 1 | 1 | 18.60% |
| AAPL240119P00225000 | 2023-12-05 2:54PM EST | 225.00 | 31.85 | 31.25 | 31.70 | -3.55 | -10.03% | 1 | 0 | 21.24% |
| AAPL240119P00230000 | 2023-11-21 11:00AM EST | 230.00 | 39.80 | 36.25 | 36.70 | 0.00 | - | 2 | 0 | 23.78% |
| AAPL240119P00235000 | 2023-12-04 9:54AM EST | 235.00 | 45.47 | 41.30 | 41.70 | 0.00 | - | 1 | 1 | 26.27% |
| AAPL240119P00240000 | 2023-11-29 3:31PM EST | 240.00 | 50.85 | 46.25 | 46.75 | 0.00 | - | 2 | 1 | 30.13% |
| AAPL240119P00245000 | 2023-12-04 3:42PM EST | 245.00 | 55.65 | 51.30 | 51.70 | 0.00 | - | 3 | 3 | 30.91% |
| AAPL240119P00250000 | 2023-12-05 9:38AM EST | 250.00 | 57.61 | 56.25 | 56.75 | -3.04 | -5.01% | 2 | 2 | 34.77% |
| AAPL240119P00255000 | 2023-11-29 3:34PM EST | 255.00 | 65.89 | 61.25 | 61.70 | 0.00 | - | 3 | 0 | 35.25% |
| AAPL240119P00260000 | 2023-05-08 10:17AM EST | 260.00 | 86.50 | 79.40 | 81.55 | 0.00 | - | 1 | 0 | 122.53% |
| AAPL240119P00265000 | 2023-11-20 11:59AM EST | 265.00 | 73.66 | 71.30 | 71.70 | 0.00 | - | 4 | 0 | 39.45% |
| AAPL240119P00270000 | 2023-11-22 3:09PM EST | 270.00 | 78.60 | 76.25 | 76.75 | 0.00 | - | 1 | 0 | 43.36% |
| AAPL240119P00275000 | 2023-02-02 1:48PM EST | 275.00 | 124.45 | 122.60 | 124.85 | 0.00 | - | 1 | 0 | 241.31% |
| AAPL240119P00280000 | 2023-08-08 9:23AM EST | 280.00 | 102.45 | 102.20 | 105.45 | 0.00 | - | 2,000 | 0 | 150.59% |
| AAPL240119P00285000 | 2023-07-31 1:14PM EST | 285.00 | 89.06 | 95.80 | 99.20 | 0.00 | - | 3 | 0 | 102.06% |
| AAPL240119P00290000 | 2023-10-18 2:56PM EST | 290.00 | 114.39 | 100.05 | 100.55 | 0.00 | - | 1 | 0 | 91.44% |
| AAPL240119P00300000 | 2023-11-29 3:35PM EST | 300.00 | 110.87 | 106.25 | 106.75 | 0.00 | - | 1 | 1 | 54.59% |
| AAPL240119P00310000 | 2023-11-29 3:35PM EST | 310.00 | 120.89 | 116.30 | 116.70 | 0.00 | - | 1 | 0 | 55.66% |
| AAPL240119P00320000 | 2023-10-04 1:43PM EST | 320.00 | 147.00 | 142.85 | 144.75 | 0.00 | - | 1 | 0 | 174.82% |
© 2023 Yahoo. All rights reserved.