Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220527C00095000 | 2022-05-24 2:48PM EDT | 95.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AAPL220527C00100000 | 2022-05-24 10:24AM EDT | 100.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AAPL220527C00105000 | 2022-05-20 1:51PM EDT | 105.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| AAPL220527C00110000 | 2022-05-24 3:39PM EDT | 110.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| AAPL220527C00115000 | 2022-05-24 10:42AM EDT | 115.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| AAPL220527C00117000 | 2022-05-20 1:56PM EDT | 117.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AAPL220527C00118000 | 2022-05-24 10:14AM EDT | 118.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AAPL220527C00119000 | 2022-05-24 3:53PM EDT | 119.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 108 | 112 | 0.00% |
| AAPL220527C00120000 | 2022-05-24 3:36PM EDT | 120.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 0.00% |
| AAPL220527C00121000 | 2022-05-24 10:47AM EDT | 121.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| AAPL220527C00122000 | 2022-05-23 3:54PM EDT | 122.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 42 | 36 | 0.00% |
| AAPL220527C00123000 | 2022-05-24 9:34AM EDT | 123.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AAPL220527C00124000 | 2022-05-24 11:08AM EDT | 124.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 70 | 116 | 0.00% |
| AAPL220527C00125000 | 2022-05-24 3:53PM EDT | 125.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 182 | 219 | 0.00% |
| AAPL220527C00126000 | 2022-05-24 3:31PM EDT | 126.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 20 | 307 | 0.00% |
| AAPL220527C00127000 | 2022-05-24 3:05PM EDT | 127.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 37 | 59 | 0.00% |
| AAPL220527C00128000 | 2022-05-24 1:54PM EDT | 128.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,222 | 0.00% |
| AAPL220527C00129000 | 2022-05-24 3:59PM EDT | 129.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 14 | 264 | 0.00% |
| AAPL220527C00130000 | 2022-05-24 3:58PM EDT | 130.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 584 | 1,830 | 0.00% |
| AAPL220527C00131000 | 2022-05-24 3:42PM EDT | 131.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 290 | 225 | 0.00% |
| AAPL220527C00132000 | 2022-05-24 3:54PM EDT | 132.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 87 | 744 | 0.00% |
| AAPL220527C00133000 | 2022-05-24 3:48PM EDT | 133.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 128 | 912 | 0.00% |
| AAPL220527C00134000 | 2022-05-24 3:54PM EDT | 134.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 249 | 1,918 | 0.00% |
| AAPL220527C00135000 | 2022-05-24 3:53PM EDT | 135.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2,317 | 3,264 | 0.00% |
| AAPL220527C00136000 | 2022-05-24 3:59PM EDT | 136.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 946 | 1,271 | 0.00% |
| AAPL220527C00137000 | 2022-05-24 3:59PM EDT | 137.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3,821 | 2,532 | 0.00% |
| AAPL220527C00138000 | 2022-05-24 3:59PM EDT | 138.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 13,027 | 3,231 | 0.00% |
| AAPL220527C00139000 | 2022-05-24 3:59PM EDT | 139.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20,804 | 3,662 | 0.00% |
| AAPL220527C00140000 | 2022-05-24 3:59PM EDT | 140.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 67,939 | 12,796 | 0.00% |
| AAPL220527C00141000 | 2022-05-24 3:59PM EDT | 141.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 26,563 | 7,997 | 1.56% |
| AAPL220527C00142000 | 2022-05-24 3:59PM EDT | 142.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 30,217 | 11,347 | 3.13% |
| AAPL220527C00143000 | 2022-05-24 3:59PM EDT | 143.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 14,505 | 6,678 | 6.25% |
| AAPL220527C00144000 | 2022-05-24 3:59PM EDT | 144.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 16,182 | 9,246 | 6.25% |
| AAPL220527C00145000 | 2022-05-24 3:59PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 39,186 | 21,738 | 12.50% |
| AAPL220527C00146000 | 2022-05-24 3:59PM EDT | 146.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8,019 | 8,481 | 12.50% |
| AAPL220527C00147000 | 2022-05-24 3:59PM EDT | 147.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7,612 | 10,200 | 12.50% |
| AAPL220527C00148000 | 2022-05-24 3:59PM EDT | 148.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7,579 | 8,127 | 12.50% |
| AAPL220527C00149000 | 2022-05-24 3:59PM EDT | 149.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,703 | 5,687 | 12.50% |
| AAPL220527C00150000 | 2022-05-24 3:59PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20,670 | 38,844 | 12.50% |
| AAPL220527C00152500 | 2022-05-24 3:59PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,595 | 15,624 | 25.00% |
| AAPL220527C00155000 | 2022-05-24 3:59PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,674 | 20,016 | 25.00% |
| AAPL220527C00157500 | 2022-05-24 3:58PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 365 | 9,747 | 25.00% |
| AAPL220527C00160000 | 2022-05-24 3:49PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,560 | 11,878 | 25.00% |
| AAPL220527C00162500 | 2022-05-24 3:47PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 9,628 | 25.00% |
| AAPL220527C00165000 | 2022-05-24 3:04PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 30,607 | 50.00% |
| AAPL220527C00167500 | 2022-05-24 10:51AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 700 | 50.00% |
| AAPL220527C00170000 | 2022-05-24 11:52AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 11,497 | 50.00% |
| AAPL220527C00172500 | 2022-05-23 2:19PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| AAPL220527C00175000 | 2022-05-24 3:29PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 11,360 | 50.00% |
| AAPL220527C00180000 | 2022-05-24 3:13PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 10,596 | 50.00% |
| AAPL220527C00185000 | 2022-05-24 10:03AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23,516 | 50.00% |
| AAPL220527C00190000 | 2022-05-24 3:07PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,352 | 50.00% |
| AAPL220527C00195000 | 2022-05-24 10:31AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 50.00% |
| AAPL220527C00200000 | 2022-05-23 1:38PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 966 | 50.00% |
| AAPL220527C00205000 | 2022-05-23 10:38AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| AAPL220527C00210000 | 2022-05-24 1:45PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
| AAPL220527C00215000 | 2022-05-06 11:17AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 50.00% |
| AAPL220527C00220000 | 2022-05-12 2:13PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 50.00% |
| AAPL220527C00225000 | 2022-05-10 9:30AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| AAPL220527C00230000 | 2022-05-12 10:58AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 50.00% |
| AAPL220527C00235000 | 2022-05-23 10:13AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| AAPL220527C00240000 | 2022-04-28 12:03PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL220527C00245000 | 2022-05-04 2:30PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL220527C00250000 | 2022-05-19 12:13PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220527P00095000 | 2022-05-24 12:14PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 2,079 | 50.00% |
| AAPL220527P00100000 | 2022-05-24 1:19PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,206 | 5,618 | 50.00% |
| AAPL220527P00105000 | 2022-05-24 3:41PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 891 | 5,437 | 50.00% |
| AAPL220527P00110000 | 2022-05-24 3:37PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,829 | 5,762 | 50.00% |
| AAPL220527P00115000 | 2022-05-24 3:50PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,132 | 5,919 | 50.00% |
| AAPL220527P00116000 | 2022-05-24 3:11PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 563 | 786 | 50.00% |
| AAPL220527P00117000 | 2022-05-24 3:59PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 510 | 50.00% |
| AAPL220527P00118000 | 2022-05-24 3:55PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 106 | 524 | 50.00% |
| AAPL220527P00119000 | 2022-05-24 3:58PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 423 | 504 | 50.00% |
| AAPL220527P00120000 | 2022-05-24 3:57PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,899 | 9,570 | 50.00% |
| AAPL220527P00121000 | 2022-05-24 3:54PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,581 | 2,465 | 50.00% |
| AAPL220527P00122000 | 2022-05-24 3:56PM EDT | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,873 | 1,445 | 25.00% |
| AAPL220527P00123000 | 2022-05-24 3:59PM EDT | 123.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,315 | 2,496 | 25.00% |
| AAPL220527P00124000 | 2022-05-24 3:59PM EDT | 124.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 994 | 2,767 | 25.00% |
| AAPL220527P00125000 | 2022-05-24 3:59PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,485 | 9,980 | 25.00% |
| AAPL220527P00126000 | 2022-05-24 3:58PM EDT | 126.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,215 | 2,708 | 25.00% |
| AAPL220527P00127000 | 2022-05-24 3:59PM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,746 | 3,192 | 25.00% |
| AAPL220527P00128000 | 2022-05-24 3:59PM EDT | 128.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,061 | 3,050 | 25.00% |
| AAPL220527P00129000 | 2022-05-24 3:59PM EDT | 129.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,265 | 2,652 | 25.00% |
| AAPL220527P00130000 | 2022-05-24 3:59PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22,696 | 17,237 | 25.00% |
| AAPL220527P00131000 | 2022-05-24 3:59PM EDT | 131.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,479 | 3,646 | 12.50% |
| AAPL220527P00132000 | 2022-05-24 3:59PM EDT | 132.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12,918 | 5,555 | 12.50% |
| AAPL220527P00133000 | 2022-05-24 3:59PM EDT | 133.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15,395 | 6,889 | 12.50% |
| AAPL220527P00134000 | 2022-05-24 3:59PM EDT | 134.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6,471 | 5,074 | 12.50% |
| AAPL220527P00135000 | 2022-05-24 3:59PM EDT | 135.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 42,704 | 30,038 | 12.50% |
| AAPL220527P00136000 | 2022-05-24 3:59PM EDT | 136.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13,774 | 6,706 | 6.25% |
| AAPL220527P00137000 | 2022-05-24 3:59PM EDT | 137.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 18,610 | 4,489 | 6.25% |
| AAPL220527P00138000 | 2022-05-24 3:59PM EDT | 138.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 50,392 | 12,084 | 6.25% |
| AAPL220527P00139000 | 2022-05-24 3:59PM EDT | 139.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 22,407 | 7,459 | 3.13% |
| AAPL220527P00140000 | 2022-05-24 3:59PM EDT | 140.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 48,451 | 17,136 | 0.78% |
| AAPL220527P00141000 | 2022-05-24 3:59PM EDT | 141.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10,105 | 5,703 | 0.00% |
| AAPL220527P00142000 | 2022-05-24 3:58PM EDT | 142.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6,598 | 4,560 | 0.00% |
| AAPL220527P00143000 | 2022-05-24 3:59PM EDT | 143.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 2,015 | 2,339 | 0.00% |
| AAPL220527P00144000 | 2022-05-24 3:58PM EDT | 144.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 885 | 2,048 | 0.00% |
| AAPL220527P00145000 | 2022-05-24 3:59PM EDT | 145.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2,652 | 13,051 | 0.00% |
| AAPL220527P00146000 | 2022-05-24 3:58PM EDT | 146.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 327 | 1,018 | 0.00% |
| AAPL220527P00147000 | 2022-05-24 3:47PM EDT | 147.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 668 | 1,270 | 0.00% |
| AAPL220527P00148000 | 2022-05-24 3:39PM EDT | 148.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 72 | 872 | 0.00% |
| AAPL220527P00149000 | 2022-05-24 2:40PM EDT | 149.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 108 | 869 | 0.00% |
| AAPL220527P00150000 | 2022-05-24 3:58PM EDT | 150.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 763 | 7,507 | 0.00% |
| AAPL220527P00152500 | 2022-05-24 3:38PM EDT | 152.50 | 11.88 | 0.00 | 0.00 | 0.00 | - | 248 | 409 | 0.00% |
| AAPL220527P00155000 | 2022-05-24 3:55PM EDT | 155.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 327 | 2,923 | 0.00% |
| AAPL220527P00157500 | 2022-05-24 3:39PM EDT | 157.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 36 | 380 | 0.00% |
| AAPL220527P00160000 | 2022-05-24 3:53PM EDT | 160.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 95 | 726 | 0.00% |
| AAPL220527P00162500 | 2022-05-24 2:03PM EDT | 162.50 | 22.63 | 0.00 | 0.00 | 0.00 | - | 46 | 2 | 0.00% |
| AAPL220527P00165000 | 2022-05-24 3:21PM EDT | 165.00 | 25.84 | 0.00 | 0.00 | 0.00 | - | 40 | 215 | 0.00% |
| AAPL220527P00167500 | 2022-05-23 12:06PM EDT | 167.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| AAPL220527P00170000 | 2022-05-24 3:31PM EDT | 170.00 | 29.29 | 0.00 | 0.00 | 0.00 | - | 65 | 39 | 0.00% |
| AAPL220527P00172500 | 2022-05-20 12:27PM EDT | 172.50 | 37.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220527P00175000 | 2022-05-24 3:31PM EDT | 175.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 55 | 30 | 0.00% |
| AAPL220527P00180000 | 2022-05-24 2:59PM EDT | 180.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL220527P00185000 | 2022-05-20 1:20PM EDT | 185.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL220527P00190000 | 2022-05-24 2:58PM EDT | 190.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL220527P00200000 | 2022-05-10 1:48PM EDT | 200.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220527P00205000 | 2022-04-29 10:03AM EDT | 205.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220527P00210000 | 2022-05-04 2:14PM EDT | 210.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220527P00215000 | 2022-05-17 2:21PM EDT | 215.00 | 67.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220527P00225000 | 2022-05-16 12:09AM EDT | 225.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL220527P00240000 | 2022-05-23 1:48PM EDT | 240.00 | 97.20 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| AAPL220527P00245000 | 2022-05-16 12:09AM EDT | 245.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL220527P00250000 | 2022-05-23 11:43AM EDT | 250.00 | 108.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
