Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221021C00050000 | 2022-08-05 11:00AM EDT | 50.00 | 114.80 | 118.85 | 119.25 | 0.00 | - | 2 | 41 | 861.18% |
| AAPL221021C00060000 | 2022-08-05 1:21PM EDT | 60.00 | 105.35 | 108.80 | 109.20 | 0.00 | - | - | 202 | 724.27% |
| AAPL221021C00070000 | 2022-08-05 2:26PM EDT | 70.00 | 95.05 | 98.95 | 99.30 | 0.00 | - | 20 | 422 | 623.17% |
| AAPL221021C00075000 | 2022-08-05 10:50AM EDT | 75.00 | 90.16 | 93.95 | 94.30 | 0.00 | - | - | 507 | 579.32% |
| AAPL221021C00080000 | 2022-08-04 10:42AM EDT | 80.00 | 85.24 | 89.00 | 89.35 | 0.00 | - | 17 | 409 | 540.11% |
| AAPL221021C00085000 | 2022-08-09 1:39PM EDT | 85.00 | 80.50 | 84.15 | 84.35 | 0.00 | - | 2 | 366 | 504.37% |
| AAPL221021C00090000 | 2022-08-10 11:57AM EDT | 90.00 | 78.60 | 79.15 | 79.50 | +3.03 | +4.01% | 18 | 669 | 471.19% |
| AAPL221021C00095000 | 2022-08-04 3:33PM EDT | 95.00 | 71.24 | 74.10 | 74.40 | 0.00 | - | 4 | 238 | 438.40% |
| AAPL221021C00100000 | 2022-08-10 12:07PM EDT | 100.00 | 68.50 | 69.20 | 69.50 | +3.98 | +6.17% | 23 | 545 | 409.57% |
| AAPL221021C00105000 | 2022-08-11 12:34PM EDT | 105.00 | 65.50 | 64.30 | 64.70 | +4.70 | +7.73% | 2 | 587 | 382.81% |
| AAPL221021C00110000 | 2022-08-11 1:02PM EDT | 110.00 | 60.15 | 59.40 | 59.65 | +4.22 | +7.55% | 11 | 668 | 355.98% |
| AAPL221021C00115000 | 2022-08-11 11:15AM EDT | 115.00 | 55.26 | 54.50 | 54.90 | +4.07 | +7.95% | 5 | 481 | 331.79% |
| AAPL221021C00120000 | 2022-08-10 1:41PM EDT | 120.00 | 49.35 | 49.70 | 50.00 | +2.86 | +6.15% | 16 | 1,484 | 308.18% |
| AAPL221021C00125000 | 2022-08-10 2:32PM EDT | 125.00 | 44.56 | 44.75 | 45.00 | +3.14 | +7.58% | 19 | 652 | 284.14% |
| AAPL221021C00130000 | 2022-08-11 1:55PM EDT | 130.00 | 40.50 | 40.05 | 40.25 | +3.80 | +10.35% | 6 | 1,079 | 262.90% |
| AAPL221021C00135000 | 2022-08-11 1:27PM EDT | 135.00 | 36.00 | 35.25 | 35.50 | +3.76 | +11.66% | 22 | 1,717 | 241.53% |
| AAPL221021C00140000 | 2022-08-11 2:02PM EDT | 140.00 | 31.10 | 30.70 | 30.85 | +3.60 | +13.09% | 31 | 9,780 | 221.74% |
| AAPL221021C00145000 | 2022-08-11 1:35PM EDT | 145.00 | 26.69 | 26.15 | 26.35 | +3.36 | +14.40% | 110 | 3,532 | 202.42% |
| AAPL221021C00150000 | 2022-08-11 1:50PM EDT | 150.00 | 22.28 | 21.80 | 22.05 | +3.33 | +17.57% | 172 | 7,731 | 184.25% |
| AAPL221021C00155000 | 2022-08-11 1:46PM EDT | 155.00 | 18.20 | 17.75 | 17.90 | +3.05 | +20.13% | 809 | 7,968 | 167.08% |
| AAPL221021C00160000 | 2022-08-11 2:33PM EDT | 160.00 | 13.92 | 13.90 | 14.05 | +2.22 | +18.97% | 1,129 | 15,373 | 150.64% |
| AAPL221021C00165000 | 2022-08-11 2:33PM EDT | 165.00 | 10.49 | 10.50 | 10.65 | +1.92 | +22.40% | 3,627 | 31,128 | 135.99% |
| AAPL221021C00170000 | 2022-08-11 2:32PM EDT | 170.00 | 7.50 | 7.50 | 7.55 | +1.55 | +26.05% | 3,409 | 43,487 | 121.80% |
| AAPL221021C00175000 | 2022-08-11 2:13PM EDT | 175.00 | 5.00 | 5.05 | 5.15 | +1.10 | +28.21% | 4,485 | 21,787 | 109.85% |
| AAPL221021C00180000 | 2022-08-11 2:33PM EDT | 180.00 | 3.20 | 3.15 | 3.25 | +0.78 | +32.23% | 2,687 | 14,879 | 99.06% |
| AAPL221021C00185000 | 2022-08-11 2:34PM EDT | 185.00 | 1.89 | 1.90 | 1.93 | +0.44 | +30.34% | 3,009 | 19,375 | 90.67% |
| AAPL221021C00190000 | 2022-08-11 2:32PM EDT | 190.00 | 1.09 | 1.09 | 1.11 | +0.20 | +22.47% | 694 | 8,605 | 84.28% |
| AAPL221021C00195000 | 2022-08-11 2:02PM EDT | 195.00 | 0.63 | 0.61 | 0.62 | +0.13 | +26.00% | 585 | 4,348 | 79.49% |
| AAPL221021C00200000 | 2022-08-11 2:13PM EDT | 200.00 | 0.34 | 0.35 | 0.36 | +0.05 | +17.24% | 536 | 5,709 | 76.56% |
| AAPL221021C00205000 | 2022-08-11 2:13PM EDT | 205.00 | 0.20 | 0.21 | 0.22 | 0.00 | - | 238 | 3,980 | 75.00% |
| AAPL221021C00210000 | 2022-08-11 2:13PM EDT | 210.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 41 | 2,781 | 74.22% |
| AAPL221021C00215000 | 2022-08-11 2:13PM EDT | 215.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 39 | 1,482 | 74.22% |
| AAPL221021C00220000 | 2022-08-11 2:03PM EDT | 220.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 161 | 2,513 | 75.00% |
| AAPL221021C00225000 | 2022-08-11 12:12PM EDT | 225.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3 | 1,594 | 75.39% |
| AAPL221021C00230000 | 2022-08-10 9:42AM EDT | 230.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 808 | 76.56% |
| AAPL221021C00235000 | 2022-08-04 12:03PM EDT | 235.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 821 | 77.34% |
| AAPL221021C00240000 | 2022-08-11 1:23PM EDT | 240.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 2 | 400 | 80.08% |
| AAPL221021C00245000 | 2022-08-10 9:51AM EDT | 245.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 32 | 1,731 | 78.91% |
| AAPL221021C00250000 | 2022-08-10 2:42PM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,266 | 79.69% |
| AAPL221021C00255000 | 2022-08-09 3:20PM EDT | 255.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,153 | 84.38% |
| AAPL221021C00260000 | 2022-07-25 2:28PM EDT | 260.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 708 | 87.50% |
| AAPL221021C00265000 | 2022-08-11 12:06PM EDT | 265.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 316 | 89.84% |
| AAPL221021C00270000 | 2022-08-11 12:43PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 641 | 84.38% |
| AAPL221021C00280000 | 2022-08-08 9:50AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 592 | 89.06% |
| AAPL221021C00290000 | 2022-08-04 10:14AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1,029 | 93.75% |
| AAPL221021C00300000 | 2022-08-11 9:35AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,911 | 96.88% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221021P00050000 | 2022-08-11 11:22AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,060 | 150.00% |
| AAPL221021P00060000 | 2022-08-11 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,622 | 125.00% |
| AAPL221021P00070000 | 2022-08-10 3:36PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 887 | 110.94% |
| AAPL221021P00075000 | 2022-08-11 1:08PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 150 | 1,057 | 104.69% |
| AAPL221021P00080000 | 2022-08-10 1:12PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 62 | 3,262 | 99.61% |
| AAPL221021P00085000 | 2022-08-11 1:01PM EDT | 85.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 2,719 | 93.75% |
| AAPL221021P00090000 | 2022-08-11 12:17PM EDT | 90.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 112 | 2,325 | 89.06% |
| AAPL221021P00095000 | 2022-08-11 1:35PM EDT | 95.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 51 | 2,093 | 83.20% |
| AAPL221021P00100000 | 2022-08-11 1:32PM EDT | 100.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 556 | 10,953 | 77.54% |
| AAPL221021P00105000 | 2022-08-11 11:58AM EDT | 105.00 | 0.14 | 0.14 | 0.15 | -0.07 | -33.33% | 50 | 3,823 | 71.97% |
| AAPL221021P00110000 | 2022-08-11 2:40PM EDT | 110.00 | 0.20 | 0.19 | 0.20 | -0.07 | -25.93% | 178 | 13,995 | 66.11% |
| AAPL221021P00115000 | 2022-08-11 12:44PM EDT | 115.00 | 0.25 | 0.26 | 0.27 | -0.12 | -32.43% | 417 | 5,851 | 60.25% |
| AAPL221021P00120000 | 2022-08-11 2:10PM EDT | 120.00 | 0.35 | 0.35 | 0.36 | -0.17 | -32.69% | 263 | 10,846 | 54.20% |
| AAPL221021P00125000 | 2022-08-11 2:36PM EDT | 125.00 | 0.48 | 0.47 | 0.49 | -0.25 | -34.25% | 175 | 12,180 | 48.24% |
| AAPL221021P00130000 | 2022-08-11 2:11PM EDT | 130.00 | 0.66 | 0.65 | 0.66 | -0.31 | -31.96% | 1,410 | 17,482 | 41.68% |
| AAPL221021P00135000 | 2022-08-11 2:11PM EDT | 135.00 | 0.90 | 0.89 | 0.91 | -0.43 | -32.33% | 509 | 21,435 | 34.77% |
| AAPL221021P00140000 | 2022-08-11 2:31PM EDT | 140.00 | 1.22 | 1.23 | 1.25 | -0.62 | -33.70% | 931 | 29,713 | 26.75% |
| AAPL221021P00145000 | 2022-08-11 2:37PM EDT | 145.00 | 1.69 | 1.70 | 1.72 | -0.78 | -31.58% | 909 | 25,255 | 16.22% |
| AAPL221021P00150000 | 2022-08-11 2:13PM EDT | 150.00 | 2.36 | 2.34 | 2.37 | -1.00 | -29.76% | 2,008 | 28,756 | 0.00% |
| AAPL221021P00155000 | 2022-08-11 2:30PM EDT | 155.00 | 3.20 | 3.15 | 3.25 | -1.30 | -28.89% | 1,525 | 18,668 | 0.00% |
| AAPL221021P00160000 | 2022-08-11 2:39PM EDT | 160.00 | 4.40 | 4.35 | 4.40 | -1.60 | -26.67% | 2,294 | 18,640 | 0.00% |
| AAPL221021P00165000 | 2022-08-11 2:38PM EDT | 165.00 | 5.95 | 5.95 | 6.00 | -2.02 | -25.35% | 2,677 | 19,777 | 0.00% |
| AAPL221021P00170000 | 2022-08-11 2:39PM EDT | 170.00 | 8.00 | 7.95 | 8.00 | -2.15 | -21.18% | 2,432 | 16,836 | 0.00% |
| AAPL221021P00175000 | 2022-08-11 2:00PM EDT | 175.00 | 10.25 | 10.45 | 10.60 | -3.15 | -23.51% | 454 | 2,646 | 0.00% |
| AAPL221021P00180000 | 2022-08-11 2:05PM EDT | 180.00 | 13.45 | 13.55 | 13.70 | -3.50 | -20.65% | 224 | 2,973 | 0.00% |
| AAPL221021P00185000 | 2022-08-11 2:01PM EDT | 185.00 | 17.15 | 17.35 | 17.50 | -3.50 | -16.95% | 51 | 1,909 | 0.00% |
| AAPL221021P00190000 | 2022-08-11 12:24PM EDT | 190.00 | 21.26 | 21.55 | 21.85 | -3.99 | -15.80% | 107 | 422 | 0.00% |
| AAPL221021P00195000 | 2022-08-11 11:27AM EDT | 195.00 | 25.80 | 26.05 | 26.55 | -3.25 | -11.19% | 1 | 6 | 0.00% |
| AAPL221021P00200000 | 2022-08-11 9:48AM EDT | 200.00 | 29.90 | 31.10 | 31.45 | -4.05 | -11.93% | 1 | 32 | 0.00% |
| AAPL221021P00205000 | 2022-08-10 11:07AM EDT | 205.00 | 37.00 | 36.15 | 36.40 | +37.00 | - | - | 0 | 0.00% |
| AAPL221021P00210000 | 2022-08-10 12:36PM EDT | 210.00 | 41.80 | 41.15 | 41.40 | +41.80 | - | - | 5 | 0.00% |
| AAPL221021P00215000 | 2022-08-02 10:10AM EDT | 215.00 | 55.35 | 46.05 | 46.40 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221021P00220000 | 2022-08-05 2:42PM EDT | 220.00 | 55.50 | 51.15 | 51.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL221021P00235000 | 2022-07-06 9:41AM EDT | 235.00 | 93.10 | 68.80 | 69.15 | 0.00 | - | - | 0 | 0.00% |
| AAPL221021P00250000 | 2022-07-29 10:33AM EDT | 250.00 | 86.95 | 81.10 | 81.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL221021P00255000 | 2022-07-25 10:28AM EDT | 255.00 | 102.30 | 86.10 | 86.45 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
