Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00050000 | 2022-08-05 3:45PM EDT | 50.00 | 117.25 | 117.20 | 118.00 | -0.15 | -0.13% | 175 | 1,905 | 59.74% |
| AAPL240621C00055000 | 2022-08-05 9:37AM EDT | 55.00 | 111.80 | 112.55 | 113.40 | -1.10 | -0.97% | 2 | 226 | 57.46% |
| AAPL240621C00060000 | 2022-08-05 2:26PM EDT | 60.00 | 108.50 | 108.10 | 109.00 | +0.45 | +0.42% | 91 | 566 | 56.15% |
| AAPL240621C00065000 | 2022-08-05 12:54PM EDT | 65.00 | 103.50 | 103.70 | 104.60 | +0.10 | +0.10% | 70 | 417 | 54.75% |
| AAPL240621C00070000 | 2022-08-04 2:04PM EDT | 70.00 | 99.20 | 99.35 | 100.30 | 0.00 | - | 2 | 350 | 53.48% |
| AAPL240621C00075000 | 2022-08-04 2:03PM EDT | 75.00 | 94.90 | 95.05 | 96.00 | 0.00 | - | 9 | 1,705 | 52.14% |
| AAPL240621C00080000 | 2022-08-05 3:39PM EDT | 80.00 | 90.80 | 90.80 | 91.70 | +0.20 | +0.22% | 5 | 747 | 50.76% |
| AAPL240621C00085000 | 2022-08-04 2:28PM EDT | 85.00 | 86.57 | 86.65 | 87.50 | 0.00 | - | 3 | 249 | 50.67% |
| AAPL240621C00090000 | 2022-08-05 12:38PM EDT | 90.00 | 81.94 | 82.50 | 83.35 | -0.60 | -0.73% | 1 | 672 | 49.32% |
| AAPL240621C00095000 | 2022-08-05 1:56PM EDT | 95.00 | 78.19 | 78.40 | 79.25 | -1.06 | -1.34% | 2 | 352 | 48.00% |
| AAPL240621C00100000 | 2022-08-05 3:42PM EDT | 100.00 | 74.53 | 74.55 | 74.85 | +0.38 | +0.51% | 12 | 1,930 | 45.99% |
| AAPL240621C00105000 | 2022-08-03 3:39PM EDT | 105.00 | 71.50 | 70.55 | 71.25 | 0.00 | - | 2 | 212 | 45.53% |
| AAPL240621C00110000 | 2022-08-04 3:10PM EDT | 110.00 | 67.10 | 66.75 | 67.40 | 0.00 | - | 7 | 707 | 44.44% |
| AAPL240621C00115000 | 2022-08-04 9:43AM EDT | 115.00 | 64.65 | 63.00 | 63.75 | 0.00 | - | 8 | 1,026 | 43.60% |
| AAPL240621C00120000 | 2022-08-05 2:35PM EDT | 120.00 | 59.20 | 59.45 | 60.10 | -0.10 | -0.17% | 16 | 1,124 | 42.64% |
| AAPL240621C00125000 | 2022-08-04 11:49AM EDT | 125.00 | 55.83 | 55.90 | 56.60 | 0.00 | - | 10 | 782 | 41.80% |
| AAPL240621C00130000 | 2022-08-05 12:32PM EDT | 130.00 | 51.88 | 52.50 | 53.20 | -0.62 | -1.18% | 4 | 4,654 | 40.99% |
| AAPL240621C00135000 | 2022-08-05 10:00AM EDT | 135.00 | 49.10 | 49.20 | 49.90 | -0.15 | -0.30% | 1 | 4,763 | 40.21% |
| AAPL240621C00140000 | 2022-08-05 2:22PM EDT | 140.00 | 46.15 | 46.00 | 46.70 | -0.30 | -0.65% | 5 | 2,547 | 39.45% |
| AAPL240621C00145000 | 2022-08-05 3:51PM EDT | 145.00 | 43.15 | 42.95 | 43.40 | +0.15 | +0.35% | 26 | 1,841 | 38.46% |
| AAPL240621C00150000 | 2022-08-05 3:42PM EDT | 150.00 | 40.25 | 40.00 | 40.60 | +0.11 | +0.27% | 151 | 13,819 | 37.98% |
| AAPL240621C00155000 | 2022-08-04 3:47PM EDT | 155.00 | 37.70 | 37.25 | 37.85 | +0.46 | +1.24% | 2 | 3,298 | 37.43% |
| AAPL240621C00160000 | 2022-08-05 3:38PM EDT | 160.00 | 34.56 | 34.50 | 35.00 | -0.29 | -0.83% | 20 | 4,682 | 36.65% |
| AAPL240621C00165000 | 2022-08-05 2:00PM EDT | 165.00 | 31.60 | 31.95 | 32.40 | -0.50 | -1.56% | 83 | 1,243 | 36.05% |
| AAPL240621C00170000 | 2022-08-05 3:58PM EDT | 170.00 | 29.70 | 29.55 | 30.00 | 0.00 | - | 112 | 1,902 | 35.55% |
| AAPL240621C00175000 | 2022-08-05 3:50PM EDT | 175.00 | 27.60 | 27.20 | 27.70 | +0.25 | +0.91% | 21 | 4,288 | 35.06% |
| AAPL240621C00180000 | 2022-08-05 3:42PM EDT | 180.00 | 25.15 | 25.05 | 25.55 | +0.05 | +0.20% | 47 | 5,481 | 34.61% |
| AAPL240621C00185000 | 2022-08-05 1:48PM EDT | 185.00 | 23.10 | 22.95 | 23.50 | -0.14 | -0.60% | 11 | 2,639 | 34.16% |
| AAPL240621C00190000 | 2022-08-05 10:56AM EDT | 190.00 | 21.33 | 21.05 | 21.60 | -0.13 | -0.61% | 2 | 4,336 | 33.75% |
| AAPL240621C00195000 | 2022-08-05 3:18PM EDT | 195.00 | 19.55 | 19.30 | 19.80 | +0.13 | +0.67% | 42 | 1,997 | 33.35% |
| AAPL240621C00200000 | 2022-08-05 2:55PM EDT | 200.00 | 17.65 | 17.60 | 18.10 | -0.35 | -1.94% | 90 | 6,857 | 32.95% |
| AAPL240621C00205000 | 2022-08-05 10:13AM EDT | 205.00 | 16.35 | 16.10 | 16.60 | +0.50 | +3.15% | 1 | 689 | 32.66% |
| AAPL240621C00210000 | 2022-08-05 3:39PM EDT | 210.00 | 14.82 | 14.70 | 15.05 | +0.22 | +1.51% | 516 | 2,275 | 32.21% |
| AAPL240621C00215000 | 2022-08-05 9:35AM EDT | 215.00 | 13.42 | 13.35 | 13.85 | +0.02 | +0.15% | 1 | 1,667 | 32.07% |
| AAPL240621C00220000 | 2022-08-05 3:38PM EDT | 220.00 | 12.35 | 12.15 | 12.65 | +0.03 | +0.24% | 3 | 1,211 | 31.82% |
| AAPL240621C00225000 | 2022-08-05 10:21AM EDT | 225.00 | 11.42 | 11.05 | 11.55 | -0.18 | -1.55% | 14 | 2,142 | 31.60% |
| AAPL240621C00230000 | 2022-08-05 10:21AM EDT | 230.00 | 10.42 | 10.00 | 10.55 | +0.07 | +0.68% | 6 | 1,649 | 31.41% |
| AAPL240621C00235000 | 2022-08-05 3:43PM EDT | 235.00 | 9.27 | 9.10 | 9.65 | -0.35 | -3.64% | 10 | 564 | 31.25% |
| AAPL240621C00240000 | 2022-08-05 3:42PM EDT | 240.00 | 8.65 | 8.30 | 8.80 | +0.10 | +1.17% | 11 | 533 | 31.08% |
| AAPL240621C00245000 | 2022-08-05 2:37PM EDT | 245.00 | 7.63 | 7.50 | 8.00 | -0.04 | -0.52% | 2 | 306 | 30.89% |
| AAPL240621C00250000 | 2022-08-05 3:24PM EDT | 250.00 | 7.00 | 6.80 | 7.10 | -0.12 | -1.69% | 25 | 4,998 | 30.46% |
| AAPL240621C00260000 | 2022-08-05 12:28PM EDT | 260.00 | 5.80 | 5.60 | 6.10 | 0.00 | - | 2 | 868 | 30.56% |
| AAPL240621C00270000 | 2022-08-05 3:55PM EDT | 270.00 | 4.87 | 4.70 | 5.00 | +0.02 | +0.41% | 61 | 235 | 30.23% |
| AAPL240621C00280000 | 2022-08-05 3:55PM EDT | 280.00 | 4.02 | 3.85 | 4.25 | -0.08 | -1.95% | 2 | 242 | 30.24% |
| AAPL240621C00290000 | 2022-08-05 2:12PM EDT | 290.00 | 3.39 | 3.20 | 3.55 | -0.11 | -3.14% | 13 | 206 | 30.11% |
| AAPL240621C00300000 | 2022-08-05 11:07AM EDT | 300.00 | 2.83 | 2.67 | 2.95 | -0.07 | -2.41% | 4 | 968 | 29.96% |
| AAPL240621C00310000 | 2022-08-05 3:56PM EDT | 310.00 | 2.35 | 2.21 | 2.52 | -0.05 | -2.08% | 11 | 587 | 30.02% |
| AAPL240621C00320000 | 2022-08-05 3:56PM EDT | 320.00 | 1.97 | 1.87 | 2.07 | -0.04 | -1.99% | 31 | 5,977 | 29.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00050000 | 2022-08-05 2:42PM EDT | 50.00 | 0.46 | 0.42 | 0.55 | -0.01 | -2.13% | 103 | 9,949 | 45.17% |
| AAPL240621P00055000 | 2022-08-05 12:42PM EDT | 55.00 | 0.69 | 0.54 | 0.70 | +0.03 | +4.55% | 173 | 1,228 | 43.56% |
| AAPL240621P00060000 | 2022-08-05 2:40PM EDT | 60.00 | 0.86 | 0.83 | 0.93 | -0.08 | -8.51% | 8 | 578 | 42.52% |
| AAPL240621P00065000 | 2022-08-04 2:11PM EDT | 65.00 | 1.16 | 1.00 | 1.18 | 0.00 | - | 10 | 657 | 41.35% |
| AAPL240621P00070000 | 2022-08-05 12:46PM EDT | 70.00 | 1.44 | 1.29 | 1.50 | -0.13 | -8.28% | 1 | 1,321 | 40.39% |
| AAPL240621P00075000 | 2022-08-04 10:19AM EDT | 75.00 | 1.80 | 1.63 | 1.85 | 0.00 | - | 1 | 288 | 39.36% |
| AAPL240621P00080000 | 2022-08-05 1:10PM EDT | 80.00 | 2.18 | 2.07 | 2.21 | -0.05 | -2.24% | 296 | 2,474 | 38.18% |
| AAPL240621P00085000 | 2022-08-04 2:16PM EDT | 85.00 | 2.72 | 2.50 | 2.78 | 0.00 | - | 3 | 1,112 | 37.67% |
| AAPL240621P00090000 | 2022-08-03 1:13PM EDT | 90.00 | 3.19 | 3.10 | 3.35 | 0.00 | - | 15 | 1,151 | 36.87% |
| AAPL240621P00095000 | 2022-08-05 2:59PM EDT | 95.00 | 3.90 | 3.75 | 3.95 | -0.10 | -2.50% | 3 | 202 | 35.96% |
| AAPL240621P00100000 | 2022-08-05 10:22AM EDT | 100.00 | 4.46 | 4.50 | 4.65 | -0.19 | -4.09% | 1 | 2,356 | 35.16% |
| AAPL240621P00105000 | 2022-08-04 1:58PM EDT | 105.00 | 5.39 | 5.05 | 5.45 | 0.00 | - | 10 | 900 | 34.42% |
| AAPL240621P00110000 | 2022-08-04 1:58PM EDT | 110.00 | 6.29 | 5.95 | 6.25 | 0.00 | - | 18 | 2,061 | 33.51% |
| AAPL240621P00115000 | 2022-08-05 12:37PM EDT | 115.00 | 7.36 | 6.90 | 7.25 | +0.16 | +2.22% | 3 | 2,121 | 32.84% |
| AAPL240621P00120000 | 2022-08-05 11:48AM EDT | 120.00 | 8.40 | 8.00 | 8.35 | +0.04 | +0.48% | 1 | 4,354 | 32.18% |
| AAPL240621P00125000 | 2022-08-04 11:06AM EDT | 125.00 | 9.60 | 9.20 | 9.60 | 0.00 | - | 2 | 861 | 31.60% |
| AAPL240621P00130000 | 2022-08-05 10:22AM EDT | 130.00 | 10.75 | 10.45 | 10.90 | -0.10 | -0.92% | 3 | 3,000 | 30.93% |
| AAPL240621P00135000 | 2022-08-05 2:00PM EDT | 135.00 | 12.30 | 11.90 | 12.35 | -0.05 | -0.40% | 36 | 1,768 | 30.31% |
| AAPL240621P00140000 | 2022-08-05 11:46AM EDT | 140.00 | 14.20 | 13.40 | 13.90 | +0.22 | +1.57% | 2 | 4,995 | 29.67% |
| AAPL240621P00145000 | 2022-08-04 3:20PM EDT | 145.00 | 15.58 | 15.10 | 15.60 | 0.00 | - | 2 | 1,335 | 29.07% |
| AAPL240621P00150000 | 2022-08-05 10:50AM EDT | 150.00 | 17.40 | 16.95 | 17.45 | -0.05 | -0.29% | 7 | 2,171 | 28.49% |
| AAPL240621P00155000 | 2022-08-05 11:17AM EDT | 155.00 | 19.42 | 18.85 | 19.35 | -0.02 | -0.10% | 2 | 547 | 27.81% |
| AAPL240621P00160000 | 2022-08-05 3:40PM EDT | 160.00 | 21.20 | 20.95 | 21.45 | -0.19 | -0.89% | 4 | 3,486 | 27.21% |
| AAPL240621P00165000 | 2022-08-05 3:26PM EDT | 165.00 | 23.65 | 23.20 | 23.65 | -0.30 | -1.25% | 37 | 252 | 26.56% |
| AAPL240621P00170000 | 2022-08-05 3:24PM EDT | 170.00 | 26.00 | 25.60 | 26.10 | -0.15 | -0.57% | 4 | 613 | 26.03% |
| AAPL240621P00175000 | 2022-08-05 11:54AM EDT | 175.00 | 28.80 | 28.15 | 28.70 | +0.10 | +0.35% | 4 | 2,617 | 25.49% |
| AAPL240621P00180000 | 2022-08-03 3:33PM EDT | 180.00 | 31.00 | 30.90 | 31.35 | 0.00 | - | 59 | 885 | 24.84% |
| AAPL240621P00185000 | 2022-08-04 9:50AM EDT | 185.00 | 33.85 | 33.70 | 34.20 | 0.00 | - | 1 | 514 | 24.24% |
| AAPL240621P00190000 | 2022-08-04 12:20PM EDT | 190.00 | 37.50 | 36.70 | 37.35 | 0.00 | - | 2 | 651 | 23.81% |
| AAPL240621P00195000 | 2022-08-03 1:19PM EDT | 195.00 | 40.25 | 39.90 | 40.55 | 0.00 | - | 1 | 206 | 23.25% |
| AAPL240621P00200000 | 2022-08-04 1:20PM EDT | 200.00 | 43.90 | 43.20 | 43.90 | 0.00 | - | 2 | 471 | 22.68% |
| AAPL240621P00205000 | 2022-08-03 1:42PM EDT | 205.00 | 46.99 | 46.75 | 47.40 | 0.00 | - | 1 | 79 | 22.10% |
| AAPL240621P00210000 | 2022-08-03 3:33PM EDT | 210.00 | 50.40 | 50.35 | 51.10 | 0.00 | - | 1 | 285 | 21.58% |
| AAPL240621P00215000 | 2022-08-04 11:29AM EDT | 215.00 | 55.35 | 54.10 | 54.90 | 0.00 | - | 2 | 93 | 20.99% |
| AAPL240621P00220000 | 2022-08-03 11:08AM EDT | 220.00 | 59.70 | 58.05 | 58.85 | 0.00 | - | 1 | 136 | 20.40% |
| AAPL240621P00225000 | 2022-08-02 11:44AM EDT | 225.00 | 66.10 | 62.15 | 62.95 | 0.00 | - | 2 | 332 | 19.83% |
| AAPL240621P00230000 | 2022-08-04 10:23AM EDT | 230.00 | 66.86 | 66.35 | 67.20 | 0.00 | - | 1 | 332 | 19.27% |
| AAPL240621P00235000 | 2022-08-03 3:33PM EDT | 235.00 | 70.70 | 70.65 | 71.45 | 0.00 | - | 1 | 3 | 18.42% |
| AAPL240621P00240000 | 2022-08-05 3:11PM EDT | 240.00 | 75.95 | 75.20 | 75.95 | -3.55 | -4.47% | 47 | 11 | 17.84% |
| AAPL240621P00245000 | 2022-07-29 11:08AM EDT | 245.00 | 83.70 | 79.65 | 80.55 | 0.00 | - | 2 | 4 | 17.25% |
| AAPL240621P00250000 | 2022-07-25 9:36AM EDT | 250.00 | 95.73 | 84.35 | 85.25 | 0.00 | - | 2 | 15 | 16.69% |
| AAPL240621P00260000 | 2022-08-04 2:49PM EDT | 260.00 | 94.90 | 93.95 | 94.85 | 0.00 | - | 3 | 3 | 15.41% |
| AAPL240621P00270000 | 2022-07-25 10:32AM EDT | 270.00 | 117.15 | 103.85 | 104.85 | 0.00 | - | 2 | 0 | 16.47% |
| AAPL240621P00280000 | 2022-08-01 3:38PM EDT | 280.00 | 118.40 | 113.90 | 114.90 | 0.00 | - | 4 | 1 | 17.95% |
| AAPL240621P00290000 | 2022-07-01 9:55AM EDT | 290.00 | 151.54 | 125.25 | 129.90 | 0.00 | - | 3 | 0 | 33.56% |
| AAPL240621P00300000 | 2022-07-22 2:49PM EDT | 300.00 | 146.16 | 133.90 | 134.95 | 0.00 | - | 2 | 0 | 20.31% |
| AAPL240621P00320000 | 2022-07-18 1:03PM EDT | 320.00 | 169.35 | 153.90 | 155.15 | 0.00 | - | 2 | 4 | 23.61% |
© 2022 Yahoo. All rights reserved.
