Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220128C00105000 | 2022-01-26 2:43PM EST | 105.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 0.00% |
| AAPL220128C00110000 | 2022-01-25 10:54AM EST | 110.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| AAPL220128C00115000 | 2022-01-26 3:54PM EST | 115.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| AAPL220128C00120000 | 2022-01-26 3:16PM EST | 120.00 | 38.84 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| AAPL220128C00124000 | 2022-01-26 3:47PM EST | 124.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL220128C00125000 | 2022-01-26 2:00PM EST | 125.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| AAPL220128C00128000 | 2022-01-25 9:31AM EST | 128.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL220128C00130000 | 2022-01-26 2:39PM EST | 130.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 32 | 89 | 0.00% |
| AAPL220128C00132000 | 2022-01-25 1:19PM EST | 132.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL220128C00134000 | 2022-01-25 9:53AM EST | 134.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL220128C00135000 | 2022-01-26 3:45PM EST | 135.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 50 | 95 | 0.00% |
| AAPL220128C00137000 | 2022-01-26 2:39PM EST | 137.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AAPL220128C00138000 | 2022-01-26 2:42PM EST | 138.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| AAPL220128C00139000 | 2022-01-26 10:05AM EST | 139.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL220128C00140000 | 2022-01-26 3:43PM EST | 140.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 127 | 552 | 0.00% |
| AAPL220128C00141000 | 2022-01-26 3:54PM EST | 141.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| AAPL220128C00142000 | 2022-01-26 10:31AM EST | 142.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL220128C00143000 | 2022-01-26 2:39PM EST | 143.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 19 | 9 | 0.00% |
| AAPL220128C00144000 | 2022-01-26 3:43PM EST | 144.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| AAPL220128C00145000 | 2022-01-26 3:58PM EST | 145.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 150 | 1,159 | 0.00% |
| AAPL220128C00146000 | 2022-01-26 3:38PM EST | 146.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 77 | 357 | 0.00% |
| AAPL220128C00147000 | 2022-01-26 3:49PM EST | 147.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 26 | 241 | 0.00% |
| AAPL220128C00148000 | 2022-01-26 3:56PM EST | 148.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 162 | 236 | 0.00% |
| AAPL220128C00149000 | 2022-01-26 3:56PM EST | 149.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 78 | 183 | 0.00% |
| AAPL220128C00150000 | 2022-01-26 3:59PM EST | 150.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1,012 | 2,694 | 0.00% |
| AAPL220128C00152500 | 2022-01-26 3:59PM EST | 152.50 | 8.83 | 0.00 | 0.00 | 0.00 | - | 796 | 1,510 | 0.00% |
| AAPL220128C00155000 | 2022-01-26 3:59PM EST | 155.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1,375 | 4,051 | 0.00% |
| AAPL220128C00157500 | 2022-01-26 3:59PM EST | 157.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3,521 | 5,046 | 0.00% |
| AAPL220128C00160000 | 2022-01-26 3:59PM EST | 160.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 28,308 | 21,352 | 0.78% |
| AAPL220128C00162500 | 2022-01-26 3:59PM EST | 162.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 33,559 | 12,101 | 6.25% |
| AAPL220128C00165000 | 2022-01-26 3:59PM EST | 165.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 65,419 | 26,774 | 12.50% |
| AAPL220128C00167500 | 2022-01-26 3:59PM EST | 167.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 36,027 | 29,837 | 12.50% |
| AAPL220128C00170000 | 2022-01-26 3:59PM EST | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 63,290 | 55,936 | 25.00% |
| AAPL220128C00172500 | 2022-01-26 3:59PM EST | 172.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 26,062 | 26,075 | 25.00% |
| AAPL220128C00175000 | 2022-01-26 3:59PM EST | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22,483 | 38,017 | 25.00% |
| AAPL220128C00177500 | 2022-01-26 3:59PM EST | 177.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30,561 | 17,797 | 25.00% |
| AAPL220128C00180000 | 2022-01-26 3:59PM EST | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13,776 | 34,412 | 25.00% |
| AAPL220128C00182500 | 2022-01-26 3:57PM EST | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,629 | 9,686 | 50.00% |
| AAPL220128C00185000 | 2022-01-26 3:59PM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,744 | 27,813 | 50.00% |
| AAPL220128C00187500 | 2022-01-26 3:54PM EST | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 774 | 4,712 | 50.00% |
| AAPL220128C00190000 | 2022-01-26 3:54PM EST | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 475 | 10,295 | 50.00% |
| AAPL220128C00192500 | 2022-01-26 3:32PM EST | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 2,556 | 50.00% |
| AAPL220128C00195000 | 2022-01-26 3:53PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 4,711 | 50.00% |
| AAPL220128C00197500 | 2022-01-26 3:04PM EST | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 1,633 | 50.00% |
| AAPL220128C00200000 | 2022-01-26 3:53PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,031 | 16,337 | 50.00% |
| AAPL220128C00202500 | 2022-01-24 3:59PM EST | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 613 | 50.00% |
| AAPL220128C00205000 | 2022-01-26 3:54PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 3,771 | 50.00% |
| AAPL220128C00210000 | 2022-01-26 1:36PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 982 | 50.00% |
| AAPL220128C00215000 | 2022-01-26 10:09AM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 50.00% |
| AAPL220128C00220000 | 2022-01-26 1:42PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,522 | 50.00% |
| AAPL220128C00225000 | 2022-01-26 11:49AM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 940 | 50.00% |
| AAPL220128C00230000 | 2022-01-19 9:45AM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 50.00% |
| AAPL220128C00235000 | 2022-01-13 3:09PM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 50.00% |
| AAPL220128C00240000 | 2022-01-25 1:14PM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| AAPL220128C00245000 | 2022-01-24 10:04AM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 449 | 50.00% |
| AAPL220128C00250000 | 2022-01-26 3:17PM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,070 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220128P00105000 | 2022-01-26 3:58PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 1,510 | 50.00% |
| AAPL220128P00110000 | 2022-01-26 3:30PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 1,033 | 50.00% |
| AAPL220128P00115000 | 2022-01-26 3:59PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 211 | 1,932 | 50.00% |
| AAPL220128P00120000 | 2022-01-26 3:58PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 726 | 5,701 | 50.00% |
| AAPL220128P00123000 | 2022-01-26 3:48PM EST | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 198 | 195 | 50.00% |
| AAPL220128P00124000 | 2022-01-26 11:13AM EST | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 50.00% |
| AAPL220128P00125000 | 2022-01-26 3:59PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 617 | 3,666 | 50.00% |
| AAPL220128P00126000 | 2022-01-26 11:13AM EST | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 50.00% |
| AAPL220128P00127000 | 2022-01-26 3:50PM EST | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 53 | 50.00% |
| AAPL220128P00128000 | 2022-01-26 3:59PM EST | 128.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 362 | 503 | 50.00% |
| AAPL220128P00129000 | 2022-01-26 3:54PM EST | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 58 | 885 | 50.00% |
| AAPL220128P00130000 | 2022-01-26 3:59PM EST | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,298 | 5,288 | 50.00% |
| AAPL220128P00131000 | 2022-01-26 3:50PM EST | 131.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 180 | 156 | 50.00% |
| AAPL220128P00132000 | 2022-01-26 3:46PM EST | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 411 | 262 | 50.00% |
| AAPL220128P00133000 | 2022-01-26 3:47PM EST | 133.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 140 | 137 | 50.00% |
| AAPL220128P00134000 | 2022-01-26 3:59PM EST | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 471 | 329 | 50.00% |
| AAPL220128P00135000 | 2022-01-26 3:59PM EST | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,702 | 3,372 | 50.00% |
| AAPL220128P00136000 | 2022-01-26 3:59PM EST | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 251 | 302 | 50.00% |
| AAPL220128P00137000 | 2022-01-26 3:55PM EST | 137.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 430 | 353 | 50.00% |
| AAPL220128P00138000 | 2022-01-26 3:59PM EST | 138.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 219 | 398 | 50.00% |
| AAPL220128P00139000 | 2022-01-26 3:58PM EST | 139.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 239 | 155 | 50.00% |
| AAPL220128P00140000 | 2022-01-26 3:59PM EST | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9,619 | 15,618 | 50.00% |
| AAPL220128P00141000 | 2022-01-26 3:56PM EST | 141.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8,005 | 2,018 | 50.00% |
| AAPL220128P00142000 | 2022-01-26 3:59PM EST | 142.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 735 | 578 | 25.00% |
| AAPL220128P00143000 | 2022-01-26 3:59PM EST | 143.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 868 | 484 | 25.00% |
| AAPL220128P00144000 | 2022-01-26 3:59PM EST | 144.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 915 | 659 | 25.00% |
| AAPL220128P00145000 | 2022-01-26 3:59PM EST | 145.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 14,486 | 18,095 | 25.00% |
| AAPL220128P00146000 | 2022-01-26 3:59PM EST | 146.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,855 | 2,506 | 25.00% |
| AAPL220128P00147000 | 2022-01-26 3:59PM EST | 147.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4,565 | 6,589 | 25.00% |
| AAPL220128P00148000 | 2022-01-26 3:59PM EST | 148.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,745 | 2,417 | 25.00% |
| AAPL220128P00149000 | 2022-01-26 3:59PM EST | 149.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8,445 | 6,319 | 25.00% |
| AAPL220128P00150000 | 2022-01-26 3:59PM EST | 150.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 32,201 | 45,237 | 25.00% |
| AAPL220128P00152500 | 2022-01-26 3:59PM EST | 152.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 16,699 | 17,828 | 12.50% |
| AAPL220128P00155000 | 2022-01-26 3:59PM EST | 155.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 30,577 | 22,108 | 12.50% |
| AAPL220128P00157500 | 2022-01-26 3:59PM EST | 157.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 26,648 | 11,284 | 6.25% |
| AAPL220128P00160000 | 2022-01-26 3:59PM EST | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 40,803 | 18,757 | 0.00% |
| AAPL220128P00162500 | 2022-01-26 3:59PM EST | 162.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 19,647 | 10,404 | 0.00% |
| AAPL220128P00165000 | 2022-01-26 3:59PM EST | 165.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5,814 | 15,534 | 0.00% |
| AAPL220128P00167500 | 2022-01-26 3:56PM EST | 167.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 665 | 10,571 | 0.00% |
| AAPL220128P00170000 | 2022-01-26 3:52PM EST | 170.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 950 | 22,430 | 0.00% |
| AAPL220128P00172500 | 2022-01-26 3:47PM EST | 172.50 | 13.17 | 0.00 | 0.00 | 0.00 | - | 274 | 13,442 | 0.00% |
| AAPL220128P00175000 | 2022-01-26 3:54PM EST | 175.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 968 | 10,496 | 0.00% |
| AAPL220128P00177500 | 2022-01-26 3:23PM EST | 177.50 | 19.45 | 0.00 | 0.00 | 0.00 | - | 155 | 2,479 | 0.00% |
| AAPL220128P00180000 | 2022-01-26 3:59PM EST | 180.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 252 | 10,384 | 0.00% |
| AAPL220128P00182500 | 2022-01-26 1:01PM EST | 182.50 | 19.63 | 0.00 | 0.00 | 0.00 | - | 53 | 834 | 0.00% |
| AAPL220128P00185000 | 2022-01-26 10:43AM EST | 185.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 32 | 382 | 0.00% |
| AAPL220128P00187500 | 2022-01-26 3:16PM EST | 187.50 | 29.04 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 0.00% |
| AAPL220128P00190000 | 2022-01-26 3:16PM EST | 190.00 | 31.56 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 0.00% |
| AAPL220128P00192500 | 2022-01-24 3:25PM EST | 192.50 | 34.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL220128P00195000 | 2022-01-25 10:06AM EST | 195.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220128P00197500 | 2022-01-20 10:07AM EST | 197.50 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220128P00200000 | 2022-01-26 11:49AM EST | 200.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL220128P00202500 | 2022-01-25 12:26PM EST | 202.50 | 43.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220128P00205000 | 2022-01-25 3:28PM EST | 205.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220128P00210000 | 2022-01-24 11:01AM EST | 210.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| AAPL220128P00215000 | 2022-01-21 12:35PM EST | 215.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220128P00220000 | 2022-01-21 10:48AM EST | 220.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL220128P00240000 | 2022-01-25 3:58PM EST | 240.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL220128P00245000 | 2022-01-26 2:46PM EST | 245.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220128P00250000 | 2022-01-26 3:59PM EST | 250.00 | 90.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
