Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240216C00050000 | 2023-11-30 12:40PM EST | 50.00 | 138.74 | 142.40 | 143.40 | 0.00 | - | 1 | 8 | 153.52% |
| AAPL240216C00060000 | 2023-08-28 9:08AM EST | 60.00 | 120.57 | 110.75 | 112.35 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL240216C00065000 | 2023-11-02 2:58PM EST | 65.00 | 114.20 | 126.35 | 127.35 | 0.00 | - | 1 | 0 | 85.94% |
| AAPL240216C00070000 | 2023-12-05 9:48AM EST | 70.00 | 123.87 | 122.65 | 123.60 | 0.00 | - | 2 | 11 | 123.83% |
| AAPL240216C00075000 | 2023-11-22 11:41AM EST | 75.00 | 117.57 | 117.60 | 118.65 | 0.00 | - | 4 | 5 | 116.02% |
| AAPL240216C00080000 | 2023-11-09 11:19AM EST | 80.00 | 104.71 | 112.75 | 113.65 | 0.00 | - | 1 | 9 | 110.55% |
| AAPL240216C00085000 | 2023-12-05 2:56PM EST | 85.00 | 109.10 | 107.60 | 108.75 | 0.00 | - | 1 | 12 | 103.08% |
| AAPL240216C00090000 | 2023-12-05 9:51AM EST | 90.00 | 103.50 | 102.90 | 103.80 | 0.00 | - | 1 | 9 | 100.07% |
| AAPL240216C00095000 | 2023-11-29 1:55PM EST | 95.00 | 95.55 | 97.85 | 98.80 | 0.00 | - | 2 | 10 | 93.31% |
| AAPL240216C00100000 | 2023-12-01 12:22PM EST | 100.00 | 92.50 | 93.05 | 93.85 | 0.00 | - | 10 | 22 | 89.40% |
| AAPL240216C00105000 | 2023-11-01 1:20PM EST | 105.00 | 68.96 | 86.85 | 87.80 | 0.00 | - | 1 | 6 | 71.29% |
| AAPL240216C00110000 | 2023-11-14 3:21PM EST | 110.00 | 79.74 | 82.90 | 84.00 | 0.00 | - | 2 | 26 | 78.05% |
| AAPL240216C00115000 | 2023-11-07 2:44PM EST | 115.00 | 68.71 | 78.15 | 79.10 | 0.00 | - | 1 | 5 | 75.05% |
| AAPL240216C00120000 | 2023-12-05 10:41AM EST | 120.00 | 75.20 | 73.15 | 74.20 | 0.00 | - | 10 | 186 | 70.39% |
| AAPL240216C00125000 | 2023-11-17 12:11PM EST | 125.00 | 66.25 | 68.40 | 69.20 | 0.00 | - | 5 | 107 | 66.68% |
| AAPL240216C00130000 | 2023-12-01 11:18AM EST | 130.00 | 62.17 | 63.45 | 64.30 | 0.00 | - | 16 | 81 | 62.43% |
| AAPL240216C00135000 | 2023-11-30 3:11PM EST | 135.00 | 55.60 | 58.50 | 59.40 | 0.00 | - | 1 | 203 | 58.23% |
| AAPL240216C00140000 | 2023-12-05 1:46PM EST | 140.00 | 54.50 | 53.55 | 54.40 | 0.00 | - | 1 | 496 | 53.65% |
| AAPL240216C00145000 | 2023-12-05 2:25PM EST | 145.00 | 49.84 | 48.90 | 49.30 | 0.00 | - | 11 | 299 | 51.44% |
| AAPL240216C00150000 | 2023-12-06 3:54PM EST | 150.00 | 44.16 | 44.05 | 44.45 | +0.86 | +1.99% | 3 | 435 | 47.72% |
| AAPL240216C00155000 | 2023-12-05 1:28PM EST | 155.00 | 39.90 | 39.20 | 39.70 | -0.55 | -1.36% | 2 | 702 | 44.52% |
| AAPL240216C00160000 | 2023-12-06 3:51PM EST | 160.00 | 34.51 | 34.35 | 34.85 | -1.13 | -3.17% | 31 | 3,158 | 40.60% |
| AAPL240216C00165000 | 2023-12-05 3:48PM EST | 165.00 | 30.70 | 29.70 | 30.10 | +0.10 | +0.33% | 3 | 2,317 | 37.07% |
| AAPL240216C00170000 | 2023-12-06 12:58PM EST | 170.00 | 25.35 | 25.20 | 25.40 | -0.80 | -3.06% | 29 | 8,896 | 33.55% |
| AAPL240216C00175000 | 2023-12-06 3:55PM EST | 175.00 | 20.80 | 20.80 | 20.95 | -0.92 | -4.24% | 48 | 9,195 | 30.74% |
| AAPL240216C00180000 | 2023-12-06 3:39PM EST | 180.00 | 16.05 | 16.60 | 16.80 | -1.36 | -7.81% | 89 | 8,309 | 28.46% |
| AAPL240216C00185000 | 2023-12-06 3:59PM EST | 185.00 | 12.85 | 12.80 | 12.95 | -0.90 | -6.55% | 182 | 9,354 | 26.37% |
| AAPL240216C00190000 | 2023-12-06 3:56PM EST | 190.00 | 9.40 | 9.40 | 9.55 | -0.85 | -8.29% | 1,574 | 18,670 | 24.63% |
| AAPL240216C00195000 | 2023-12-06 3:59PM EST | 195.00 | 6.58 | 6.55 | 6.65 | -0.67 | -9.24% | 2,181 | 18,849 | 23.08% |
| AAPL240216C00200000 | 2023-12-06 3:55PM EST | 200.00 | 4.30 | 4.25 | 4.35 | -0.53 | -10.97% | 5,276 | 24,143 | 21.81% |
| AAPL240216C00205000 | 2023-12-06 3:57PM EST | 205.00 | 2.61 | 2.60 | 2.65 | -0.32 | -10.92% | 463 | 15,769 | 20.76% |
| AAPL240216C00210000 | 2023-12-06 3:57PM EST | 210.00 | 1.50 | 1.50 | 1.55 | -0.29 | -16.20% | 288 | 11,390 | 20.15% |
| AAPL240216C00215000 | 2023-12-06 3:55PM EST | 215.00 | 0.86 | 0.85 | 0.88 | -0.15 | -14.85% | 367 | 5,364 | 19.85% |
| AAPL240216C00220000 | 2023-12-06 3:34PM EST | 220.00 | 0.48 | 0.47 | 0.49 | -0.08 | -14.29% | 195 | 2,685 | 19.75% |
| AAPL240216C00225000 | 2023-12-06 3:02PM EST | 225.00 | 0.31 | 0.27 | 0.29 | 0.00 | - | 112 | 1,249 | 20.04% |
| AAPL240216C00230000 | 2023-12-06 2:38PM EST | 230.00 | 0.20 | 0.17 | 0.19 | +0.01 | +5.26% | 134 | 932 | 20.70% |
| AAPL240216C00235000 | 2023-12-06 10:01AM EST | 235.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 68 | 861 | 21.44% |
| AAPL240216C00240000 | 2023-12-06 11:36AM EST | 240.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 6,453 | 22.17% |
| AAPL240216C00245000 | 2023-12-06 3:19PM EST | 245.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 1 | 1,052 | 23.15% |
| AAPL240216C00250000 | 2023-12-06 9:32AM EST | 250.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 119 | 496 | 23.83% |
| AAPL240216C00255000 | 2023-12-06 9:53AM EST | 255.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 117 | 24.81% |
| AAPL240216C00260000 | 2023-12-05 3:36PM EST | 260.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 40 | 2,172 | 25.39% |
| AAPL240216C00265000 | 2023-12-06 10:42AM EST | 265.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 30 | 295 | 25.78% |
| AAPL240216C00270000 | 2023-11-27 10:05AM EST | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 810 | 27.15% |
| AAPL240216C00275000 | 2023-11-28 12:17PM EST | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 86 | 28.52% |
| AAPL240216C00280000 | 2023-12-05 9:45AM EST | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 335 | 29.69% |
| AAPL240216C00285000 | 2023-11-30 2:50PM EST | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 30.86% |
| AAPL240216C00290000 | 2023-10-18 2:38PM EST | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 33.40% |
| AAPL240216C00295000 | 2023-11-08 12:46PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 925 | 31.25% |
| AAPL240216C00300000 | 2023-10-24 2:28PM EST | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 76 | 34.57% |
| AAPL240216C00305000 | 2023-11-10 9:40AM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 237 | 33.59% |
| AAPL240216C00310000 | 2023-11-16 9:32AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 228 | 34.38% |
| AAPL240216C00315000 | 2023-09-15 12:36PM EST | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 285 | 39.26% |
| AAPL240216C00320000 | 2023-11-10 9:58AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,347 | 36.72% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240216P00050000 | 2023-11-21 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 223 | 90.63% |
| AAPL240216P00055000 | 2023-11-08 3:53PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 136 | 84.38% |
| AAPL240216P00060000 | 2023-11-21 2:50PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 79.69% |
| AAPL240216P00065000 | 2023-11-24 11:40AM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 353 | 78.13% |
| AAPL240216P00070000 | 2023-11-30 2:16PM EST | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 388 | 73.44% |
| AAPL240216P00075000 | 2023-12-04 1:36PM EST | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 301 | 68.75% |
| AAPL240216P00080000 | 2023-11-28 10:43AM EST | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 95 | 66.41% |
| AAPL240216P00085000 | 2023-12-04 9:30AM EST | 85.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 106 | 61.72% |
| AAPL240216P00090000 | 2023-11-24 12:35PM EST | 90.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 433 | 59.38% |
| AAPL240216P00095000 | 2023-12-06 1:15PM EST | 95.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 758 | 55.47% |
| AAPL240216P00100000 | 2023-12-05 2:56PM EST | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,508 | 52.73% |
| AAPL240216P00105000 | 2023-12-05 3:19PM EST | 105.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1,291 | 1,333 | 50.78% |
| AAPL240216P00110000 | 2023-12-06 9:30AM EST | 110.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 5 | 1,408 | 48.83% |
| AAPL240216P00115000 | 2023-12-06 1:14PM EST | 115.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 5 | 2,071 | 47.07% |
| AAPL240216P00120000 | 2023-12-06 10:19AM EST | 120.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 5 | 1,438 | 44.14% |
| AAPL240216P00125000 | 2023-12-06 3:08PM EST | 125.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 11 | 1,996 | 42.38% |
| AAPL240216P00130000 | 2023-12-06 2:47PM EST | 130.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 7 | 1,878 | 39.80% |
| AAPL240216P00135000 | 2023-12-06 9:33AM EST | 135.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 11 | 2,240 | 37.79% |
| AAPL240216P00140000 | 2023-12-06 12:05PM EST | 140.00 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 6 | 3,834 | 35.45% |
| AAPL240216P00145000 | 2023-12-06 10:25AM EST | 145.00 | 0.27 | 0.25 | 0.27 | -0.01 | -3.57% | 4 | 2,821 | 33.40% |
| AAPL240216P00150000 | 2023-12-06 3:43PM EST | 150.00 | 0.35 | 0.33 | 0.35 | +0.01 | +2.94% | 250 | 7,029 | 31.35% |
| AAPL240216P00155000 | 2023-12-06 3:59PM EST | 155.00 | 0.45 | 0.43 | 0.45 | -0.01 | -2.17% | 11 | 3,351 | 29.25% |
| AAPL240216P00160000 | 2023-12-06 2:37PM EST | 160.00 | 0.59 | 0.59 | 0.61 | -0.02 | -3.28% | 160 | 10,786 | 27.42% |
| AAPL240216P00165000 | 2023-12-06 3:36PM EST | 165.00 | 0.83 | 0.82 | 0.85 | +0.02 | +2.47% | 40 | 7,915 | 25.75% |
| AAPL240216P00170000 | 2023-12-06 3:50PM EST | 170.00 | 1.18 | 1.17 | 1.21 | +0.03 | +2.61% | 332 | 20,621 | 24.20% |
| AAPL240216P00175000 | 2023-12-06 3:36PM EST | 175.00 | 1.70 | 1.69 | 1.74 | +0.04 | +2.41% | 327 | 13,253 | 22.72% |
| AAPL240216P00180000 | 2023-12-06 3:56PM EST | 180.00 | 2.52 | 2.50 | 2.52 | +0.10 | +4.13% | 344 | 16,904 | 21.33% |
| AAPL240216P00185000 | 2023-12-06 3:58PM EST | 185.00 | 3.65 | 3.60 | 3.70 | +0.19 | +5.49% | 980 | 18,201 | 20.17% |
| AAPL240216P00190000 | 2023-12-06 3:51PM EST | 190.00 | 5.25 | 5.15 | 5.25 | +0.35 | +7.14% | 1,813 | 10,245 | 18.74% |
| AAPL240216P00195000 | 2023-12-06 3:58PM EST | 195.00 | 7.35 | 7.25 | 7.35 | +0.33 | +4.70% | 327 | 5,646 | 17.24% |
| AAPL240216P00200000 | 2023-12-06 3:40PM EST | 200.00 | 10.00 | 9.95 | 10.15 | +0.40 | +4.17% | 183 | 2,026 | 15.77% |
| AAPL240216P00205000 | 2023-12-06 3:38PM EST | 205.00 | 13.60 | 13.40 | 13.70 | +0.63 | +4.86% | 5 | 595 | 14.22% |
| AAPL240216P00210000 | 2023-12-06 10:23AM EST | 210.00 | 17.80 | 17.35 | 18.15 | +0.73 | +4.28% | 15 | 134 | 14.22% |
| AAPL240216P00215000 | 2023-12-06 9:32AM EST | 215.00 | 21.08 | 22.10 | 22.90 | -3.62 | -14.66% | 1 | 0 | 14.53% |
| AAPL240216P00220000 | 2023-12-04 11:30AM EST | 220.00 | 32.00 | 27.10 | 28.00 | 0.00 | - | 1 | 0 | 18.12% |
| AAPL240216P00225000 | 2023-11-02 10:13AM EST | 225.00 | 47.80 | 33.45 | 34.25 | 0.00 | - | 1 | 0 | 29.72% |
| AAPL240216P00230000 | 2023-11-24 12:31PM EST | 230.00 | 40.45 | 37.10 | 38.10 | 0.00 | - | 6 | 0 | 23.93% |
| AAPL240216P00235000 | 2023-11-16 11:00AM EST | 235.00 | 45.45 | 42.15 | 43.00 | 0.00 | - | 36 | 0 | 24.90% |
| AAPL240216P00320000 | 2023-10-25 12:59PM EST | 320.00 | 148.59 | 128.20 | 130.55 | 0.00 | - | 2 | 0 | 70.67% |
© 2023 Yahoo. All rights reserved.