Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315C00050000 | 2023-02-08 2:24PM EST | 50.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00055000 | 2023-01-23 9:53AM EST | 55.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00060000 | 2023-02-03 9:30AM EST | 60.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00065000 | 2023-01-23 3:16PM EST | 65.00 | 79.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00070000 | 2023-02-03 1:45PM EST | 70.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00075000 | 2023-02-03 12:59PM EST | 75.00 | 83.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00080000 | 2023-02-06 9:50AM EST | 80.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL240315C00085000 | 2023-01-23 9:32AM EST | 85.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00090000 | 2023-02-07 12:53PM EST | 90.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00095000 | 2023-02-03 10:40AM EST | 95.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00100000 | 2023-02-08 11:45AM EST | 100.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240315C00105000 | 2023-02-08 1:42PM EST | 105.00 | 54.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240315C00110000 | 2023-02-08 1:42PM EST | 110.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240315C00115000 | 2023-02-06 2:33PM EST | 115.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| AAPL240315C00120000 | 2023-02-08 2:25PM EST | 120.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL240315C00125000 | 2023-02-06 2:53PM EST | 125.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AAPL240315C00130000 | 2023-02-06 12:05PM EST | 130.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL240315C00135000 | 2023-02-08 11:26AM EST | 135.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240315C00140000 | 2023-02-08 3:31PM EST | 140.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240315C00145000 | 2023-02-07 3:52PM EST | 145.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL240315C00150000 | 2023-02-08 3:59PM EST | 150.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL240315C00155000 | 2023-02-08 3:13PM EST | 155.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| AAPL240315C00160000 | 2023-02-08 1:17PM EST | 160.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AAPL240315C00165000 | 2023-02-07 3:58PM EST | 165.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| AAPL240315C00170000 | 2023-02-08 9:40AM EST | 170.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL240315C00175000 | 2023-02-08 2:04PM EST | 175.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL240315C00180000 | 2023-02-08 2:14PM EST | 180.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL240315C00185000 | 2023-02-08 3:44PM EST | 185.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL240315C00190000 | 2023-02-08 3:34PM EST | 190.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL240315C00195000 | 2023-02-08 3:37PM EST | 195.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240315C00200000 | 2023-02-08 3:37PM EST | 200.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL240315C00205000 | 2023-02-08 3:19PM EST | 205.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AAPL240315C00210000 | 2023-02-08 2:12PM EST | 210.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240315C00215000 | 2023-02-08 3:34PM EST | 215.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240315C00220000 | 2023-02-08 10:27AM EST | 220.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL240315C00225000 | 2023-02-08 9:57AM EST | 225.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AAPL240315C00230000 | 2023-02-08 9:53AM EST | 230.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL240315C00235000 | 2023-02-06 11:49AM EST | 235.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL240315C00240000 | 2023-02-06 1:42PM EST | 240.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240315C00245000 | 2023-02-08 1:32PM EST | 245.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240315C00250000 | 2023-02-07 3:51PM EST | 250.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240315C00255000 | 2023-01-30 2:22PM EST | 255.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240315C00260000 | 2023-02-07 3:53PM EST | 260.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240315C00265000 | 2023-02-02 3:26PM EST | 265.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| AAPL240315C00270000 | 2023-02-06 11:28AM EST | 270.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL240315C00275000 | 2023-02-03 1:40PM EST | 275.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240315C00280000 | 2023-02-03 11:48AM EST | 280.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240315C00285000 | 2023-02-08 3:38PM EST | 285.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315P00050000 | 2023-02-08 2:25PM EST | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240315P00055000 | 2023-01-17 11:48AM EST | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240315P00060000 | 2023-02-01 3:49PM EST | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315P00065000 | 2023-02-08 12:30PM EST | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240315P00070000 | 2023-02-08 12:51PM EST | 70.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240315P00075000 | 2023-02-08 12:52PM EST | 75.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240315P00080000 | 2023-02-08 12:35PM EST | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240315P00085000 | 2023-02-08 2:28PM EST | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| AAPL240315P00090000 | 2023-02-08 12:39PM EST | 90.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL240315P00095000 | 2023-02-08 1:15PM EST | 95.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315P00100000 | 2023-02-08 11:03AM EST | 100.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL240315P00105000 | 2023-02-08 11:47AM EST | 105.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240315P00110000 | 2023-02-08 1:32PM EST | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL240315P00115000 | 2023-02-08 1:20PM EST | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL240315P00120000 | 2023-02-08 3:54PM EST | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL240315P00125000 | 2023-02-07 12:53PM EST | 125.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL240315P00130000 | 2023-02-08 1:23PM EST | 130.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL240315P00135000 | 2023-02-08 11:03AM EST | 135.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL240315P00140000 | 2023-02-08 1:25PM EST | 140.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| AAPL240315P00145000 | 2023-02-08 1:35PM EST | 145.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| AAPL240315P00150000 | 2023-02-08 3:59PM EST | 150.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.39% |
| AAPL240315P00155000 | 2023-02-08 12:10PM EST | 155.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AAPL240315P00160000 | 2023-02-06 10:52AM EST | 160.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240315P00165000 | 2023-02-08 1:35PM EST | 165.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240315P00170000 | 2023-02-08 10:55AM EST | 170.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240315P00175000 | 2023-02-07 1:15PM EST | 175.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240315P00180000 | 2023-02-08 11:09AM EST | 180.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315P00185000 | 2023-02-08 10:54AM EST | 185.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240315P00190000 | 2023-02-08 9:59AM EST | 190.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00195000 | 2023-02-02 11:14AM EST | 195.00 | 45.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315P00200000 | 2023-01-17 12:20PM EST | 200.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240315P00205000 | 2022-12-02 10:54AM EST | 205.00 | 58.90 | 73.25 | 77.25 | 0.00 | - | 2 | 0 | 59.96% |
| AAPL240315P00210000 | 2022-12-30 9:32AM EST | 210.00 | 81.83 | 63.30 | 64.85 | 0.00 | - | 2 | 0 | 35.13% |
| AAPL240315P00215000 | 2023-01-17 12:27PM EST | 215.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315P00220000 | 2022-12-02 10:55AM EST | 220.00 | 73.65 | 88.25 | 92.25 | 0.00 | - | 4 | 0 | 64.79% |
| AAPL240315P00230000 | 2022-11-30 2:22PM EST | 230.00 | 83.75 | 98.20 | 102.30 | 0.00 | - | - | 0 | 67.70% |
| AAPL240315P00235000 | 2022-11-30 10:24AM EST | 235.00 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 72.03% |
| AAPL240315P00240000 | 2022-11-30 10:25AM EST | 240.00 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 73.33% |
| AAPL240315P00245000 | 2022-12-13 12:40PM EST | 245.00 | 100.25 | 110.30 | 113.10 | 0.00 | - | - | 0 | 65.86% |
| AAPL240315P00270000 | 2022-12-30 12:02PM EST | 270.00 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 50.96% |
| AAPL240315P00275000 | 2022-12-21 12:27PM EST | 275.00 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 64.75% |
| AAPL240315P00285000 | 2023-02-08 2:24PM EST | 285.00 | 132.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
