Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00050000 | 2023-01-26 11:13AM EST | 50.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,615 | 0.00% |
| AAPL240621C00055000 | 2023-01-18 3:13PM EST | 55.00 | 84.47 | 0.00 | 0.00 | 0.00 | - | 1 | 908 | 0.00% |
| AAPL240621C00060000 | 2023-01-04 10:23AM EST | 60.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 887 | 0.00% |
| AAPL240621C00065000 | 2023-01-05 10:34AM EST | 65.00 | 66.91 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 0.00% |
| AAPL240621C00070000 | 2023-01-23 3:06PM EST | 70.00 | 75.47 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
| AAPL240621C00075000 | 2023-01-27 3:02PM EST | 75.00 | 76.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1,503 | 0.00% |
| AAPL240621C00080000 | 2023-01-26 10:00AM EST | 80.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 0.00% |
| AAPL240621C00085000 | 2023-01-19 11:46AM EST | 85.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 2 | 763 | 0.00% |
| AAPL240621C00090000 | 2023-01-23 10:41AM EST | 90.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,191 | 0.00% |
| AAPL240621C00095000 | 2023-01-26 12:58PM EST | 95.00 | 56.06 | 0.00 | 0.00 | 0.00 | - | 8 | 669 | 0.00% |
| AAPL240621C00100000 | 2023-01-27 3:24PM EST | 100.00 | 55.31 | 0.00 | 0.00 | 0.00 | - | 18 | 2,197 | 0.00% |
| AAPL240621C00105000 | 2023-01-27 3:40PM EST | 105.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 11 | 317 | 0.00% |
| AAPL240621C00110000 | 2023-01-27 3:40PM EST | 110.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 24 | 1,003 | 0.00% |
| AAPL240621C00115000 | 2023-01-27 3:54PM EST | 115.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 190 | 960 | 0.00% |
| AAPL240621C00120000 | 2023-01-27 12:14PM EST | 120.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 95 | 13,957 | 0.00% |
| AAPL240621C00125000 | 2023-01-27 12:49PM EST | 125.00 | 36.24 | 0.00 | 0.00 | 0.00 | - | 16 | 721 | 0.00% |
| AAPL240621C00130000 | 2023-01-27 3:36PM EST | 130.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 10 | 5,312 | 0.00% |
| AAPL240621C00135000 | 2023-01-27 3:34PM EST | 135.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 52 | 5,470 | 0.00% |
| AAPL240621C00140000 | 2023-01-27 3:32PM EST | 140.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 55 | 4,189 | 0.00% |
| AAPL240621C00145000 | 2023-01-27 2:27PM EST | 145.00 | 23.94 | 0.00 | 0.00 | 0.00 | - | 32 | 2,912 | 0.00% |
| AAPL240621C00150000 | 2023-01-27 3:50PM EST | 150.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 121 | 15,364 | 0.78% |
| AAPL240621C00155000 | 2023-01-27 2:56PM EST | 155.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 589 | 3,096 | 1.56% |
| AAPL240621C00160000 | 2023-01-27 3:47PM EST | 160.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 64 | 5,766 | 1.56% |
| AAPL240621C00165000 | 2023-01-27 3:52PM EST | 165.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 13 | 2,953 | 3.13% |
| AAPL240621C00170000 | 2023-01-27 3:23PM EST | 170.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5,871 | 3.13% |
| AAPL240621C00175000 | 2023-01-27 1:58PM EST | 175.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 24 | 7,798 | 3.13% |
| AAPL240621C00180000 | 2023-01-27 2:51PM EST | 180.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 30 | 5,211 | 3.13% |
| AAPL240621C00185000 | 2023-01-27 2:18PM EST | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,115 | 3.13% |
| AAPL240621C00190000 | 2023-01-27 1:34PM EST | 190.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4,524 | 6.25% |
| AAPL240621C00195000 | 2023-01-27 12:16PM EST | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 3,001 | 6.25% |
| AAPL240621C00200000 | 2023-01-27 3:52PM EST | 200.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 93 | 6,659 | 6.25% |
| AAPL240621C00205000 | 2023-01-25 11:27AM EST | 205.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 37 | 1,271 | 6.25% |
| AAPL240621C00210000 | 2023-01-27 11:43AM EST | 210.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,160 | 6.25% |
| AAPL240621C00215000 | 2023-01-27 3:11PM EST | 215.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2,125 | 6.25% |
| AAPL240621C00220000 | 2023-01-26 9:44AM EST | 220.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,246 | 6.25% |
| AAPL240621C00225000 | 2023-01-27 9:34AM EST | 225.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2,346 | 6.25% |
| AAPL240621C00230000 | 2023-01-23 3:08PM EST | 230.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 1,295 | 6.25% |
| AAPL240621C00235000 | 2023-01-27 3:44PM EST | 235.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 557 | 6.25% |
| AAPL240621C00240000 | 2023-01-27 3:08PM EST | 240.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 114 | 1,025 | 6.25% |
| AAPL240621C00245000 | 2023-01-05 10:36AM EST | 245.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,588 | 6.25% |
| AAPL240621C00250000 | 2023-01-27 2:46PM EST | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 4,292 | 12.50% |
| AAPL240621C00255000 | 2022-12-23 10:15AM EST | 255.00 | 1.25 | 0.43 | 1.03 | 0.00 | - | 2 | 147 | 27.23% |
| AAPL240621C00260000 | 2023-01-27 2:29PM EST | 260.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 962 | 12.50% |
| AAPL240621C00265000 | 2023-01-06 1:42PM EST | 265.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 12.50% |
| AAPL240621C00270000 | 2023-01-27 3:48PM EST | 270.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,489 | 12.50% |
| AAPL240621C00275000 | 2023-01-11 2:08PM EST | 275.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 12.50% |
| AAPL240621C00280000 | 2023-01-25 3:57PM EST | 280.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 12.50% |
| AAPL240621C00285000 | 2023-01-05 2:32PM EST | 285.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 32 | 52 | 12.50% |
| AAPL240621C00290000 | 2023-01-27 3:35PM EST | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,294 | 12.50% |
| AAPL240621C00300000 | 2023-01-27 3:27PM EST | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 2,188 | 12.50% |
| AAPL240621C00310000 | 2023-01-27 3:33PM EST | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 736 | 12.50% |
| AAPL240621C00320000 | 2023-01-27 3:53PM EST | 320.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 132 | 11,078 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00050000 | 2023-01-27 3:58PM EST | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10,524 | 25.00% |
| AAPL240621P00055000 | 2023-01-04 1:15PM EST | 55.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,508 | 12.50% |
| AAPL240621P00060000 | 2023-01-27 9:39AM EST | 60.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 1,000 | 12.50% |
| AAPL240621P00065000 | 2023-01-26 2:09PM EST | 65.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 297 | 12.50% |
| AAPL240621P00070000 | 2023-01-27 9:49AM EST | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 2,269 | 12.50% |
| AAPL240621P00075000 | 2023-01-27 3:40PM EST | 75.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 25 | 643 | 12.50% |
| AAPL240621P00080000 | 2023-01-27 3:19PM EST | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4,730 | 12.50% |
| AAPL240621P00085000 | 2023-01-27 3:04PM EST | 85.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 1,269 | 12.50% |
| AAPL240621P00090000 | 2023-01-27 3:12PM EST | 90.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 103 | 1,661 | 6.25% |
| AAPL240621P00095000 | 2023-01-27 3:32PM EST | 95.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 4 | 819 | 6.25% |
| AAPL240621P00100000 | 2023-01-27 3:31PM EST | 100.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 56 | 3,276 | 6.25% |
| AAPL240621P00105000 | 2023-01-27 2:02PM EST | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,237 | 6.25% |
| AAPL240621P00110000 | 2023-01-27 3:59PM EST | 110.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 34 | 2,488 | 6.25% |
| AAPL240621P00115000 | 2023-01-27 2:34PM EST | 115.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 11 | 3,769 | 3.13% |
| AAPL240621P00120000 | 2023-01-27 3:57PM EST | 120.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 89 | 6,648 | 3.13% |
| AAPL240621P00125000 | 2023-01-27 3:59PM EST | 125.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 187 | 4,079 | 3.13% |
| AAPL240621P00130000 | 2023-01-27 3:51PM EST | 130.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 41 | 7,991 | 1.56% |
| AAPL240621P00135000 | 2023-01-27 3:32PM EST | 135.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 31 | 6,494 | 1.56% |
| AAPL240621P00140000 | 2023-01-27 2:25PM EST | 140.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 18 | 7,560 | 0.78% |
| AAPL240621P00145000 | 2023-01-27 3:33PM EST | 145.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 22 | 6,396 | 0.20% |
| AAPL240621P00150000 | 2023-01-27 2:54PM EST | 150.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 103 | 3,789 | 0.00% |
| AAPL240621P00155000 | 2023-01-27 3:34PM EST | 155.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 18 | 1,898 | 0.00% |
| AAPL240621P00160000 | 2023-01-27 10:40AM EST | 160.00 | 23.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5,793 | 0.00% |
| AAPL240621P00165000 | 2023-01-23 12:01PM EST | 165.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 9 | 2,440 | 0.00% |
| AAPL240621P00170000 | 2023-01-27 3:30PM EST | 170.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,974 | 0.00% |
| AAPL240621P00175000 | 2023-01-27 3:29PM EST | 175.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 5 | 3,358 | 0.00% |
| AAPL240621P00180000 | 2023-01-24 1:38PM EST | 180.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,439 | 0.00% |
| AAPL240621P00185000 | 2023-01-24 1:38PM EST | 185.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,043 | 0.00% |
| AAPL240621P00190000 | 2023-01-17 12:24PM EST | 190.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,569 | 0.00% |
| AAPL240621P00195000 | 2023-01-19 3:01PM EST | 195.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 40 | 1,178 | 0.00% |
| AAPL240621P00200000 | 2023-01-19 3:52PM EST | 200.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 700 | 2 | 0.00% |
| AAPL240621P00205000 | 2023-01-12 11:39AM EST | 205.00 | 72.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621P00210000 | 2023-01-10 2:18PM EST | 210.00 | 79.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00215000 | 2022-12-02 10:55AM EST | 215.00 | 68.70 | 83.20 | 87.30 | 0.00 | - | 2 | 0 | 50.78% |
| AAPL240621P00220000 | 2022-12-28 3:11PM EST | 220.00 | 93.43 | 72.90 | 75.10 | 0.00 | - | 2 | 2 | 21.72% |
| AAPL240621P00225000 | 2023-01-11 2:08PM EST | 225.00 | 93.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00230000 | 2023-01-03 12:59PM EST | 230.00 | 105.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00235000 | 2022-11-07 10:32AM EST | 235.00 | 98.62 | 91.45 | 94.45 | 0.00 | - | 1 | 0 | 36.66% |
| AAPL240621P00240000 | 2022-12-28 12:31PM EST | 240.00 | 113.28 | 92.55 | 95.55 | 0.00 | - | 2 | 0 | 27.01% |
| AAPL240621P00245000 | 2022-12-15 9:59AM EST | 245.00 | 106.00 | 108.45 | 111.95 | 0.00 | - | 22 | 1 | 52.60% |
| AAPL240621P00250000 | 2022-12-15 1:11PM EST | 250.00 | 113.05 | 113.45 | 116.95 | 0.00 | - | 2 | 1 | 50.65% |
| AAPL240621P00260000 | 2022-12-27 11:40AM EST | 260.00 | 130.40 | 114.70 | 117.50 | 0.00 | - | 2 | 0 | 36.53% |
| AAPL240621P00265000 | 2022-12-27 11:42AM EST | 265.00 | 135.20 | 119.75 | 122.50 | 0.00 | - | - | 0 | 37.34% |
| AAPL240621P00270000 | 2022-12-27 11:41AM EST | 270.00 | 140.39 | 124.85 | 127.45 | 0.00 | - | 2 | 0 | 38.00% |
| AAPL240621P00280000 | 2022-11-09 11:04AM EST | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 39.94% |
| AAPL240621P00290000 | 2022-10-13 9:30AM EST | 290.00 | 154.38 | 138.70 | 142.10 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621P00300000 | 2022-11-04 1:34PM EST | 300.00 | 164.00 | 150.45 | 154.30 | 0.00 | - | 1 | 0 | 27.00% |
| AAPL240621P00310000 | 2022-10-07 10:12AM EST | 310.00 | 168.53 | 169.00 | 174.00 | 0.00 | - | 2 | 0 | 53.64% |
| AAPL240621P00320000 | 2023-01-05 10:27AM EST | 320.00 | 193.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
