Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00030000 | 2022-06-27 1:14PM EDT | 30.00 | 112.45 | 0.00 | 0.00 | 0.00 | - | 55 | 73 | 0.00% |
| AAPL221216C00035000 | 2022-06-30 3:15PM EDT | 35.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.00% |
| AAPL221216C00040000 | 2022-07-01 9:42AM EDT | 40.00 | 97.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| AAPL221216C00045000 | 2022-06-15 3:02PM EDT | 45.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL221216C00050000 | 2022-06-13 3:48PM EDT | 50.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL221216C00060000 | 2022-06-23 9:30AM EDT | 60.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AAPL221216C00065000 | 2022-05-27 12:31PM EDT | 65.00 | 84.00 | 75.05 | 79.75 | 0.00 | - | 2 | 1 | 83.06% |
| AAPL221216C00075000 | 2022-06-15 11:14AM EDT | 75.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL221216C00080000 | 2022-07-06 12:26PM EDT | 80.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| AAPL221216C00085000 | 2022-06-21 12:01PM EDT | 85.00 | 53.03 | 0.00 | 0.00 | 0.00 | - | 245 | 246 | 0.00% |
| AAPL221216C00090000 | 2022-07-06 10:04AM EDT | 90.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| AAPL221216C00095000 | 2022-07-06 1:15PM EDT | 95.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| AAPL221216C00100000 | 2022-07-06 12:13PM EDT | 100.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 5 | 550 | 0.00% |
| AAPL221216C00105000 | 2022-06-29 10:33AM EDT | 105.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL221216C00110000 | 2022-06-29 11:07AM EDT | 110.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 38 | 263 | 0.00% |
| AAPL221216C00115000 | 2022-07-06 3:10PM EDT | 115.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| AAPL221216C00120000 | 2022-07-06 3:10PM EDT | 120.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 4 | 534 | 0.00% |
| AAPL221216C00125000 | 2022-07-06 3:46PM EDT | 125.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 36 | 339 | 0.00% |
| AAPL221216C00130000 | 2022-07-06 3:45PM EDT | 130.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 35 | 512 | 0.00% |
| AAPL221216C00135000 | 2022-07-06 2:54PM EDT | 135.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 23 | 725 | 0.00% |
| AAPL221216C00140000 | 2022-07-06 3:59PM EDT | 140.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 97 | 2,625 | 0.00% |
| AAPL221216C00145000 | 2022-07-06 3:44PM EDT | 145.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 80 | 6,203 | 0.78% |
| AAPL221216C00150000 | 2022-07-06 3:56PM EDT | 150.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 301 | 3,075 | 1.56% |
| AAPL221216C00155000 | 2022-07-06 3:44PM EDT | 155.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 43 | 1,757 | 3.13% |
| AAPL221216C00160000 | 2022-07-06 3:41PM EDT | 160.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 198 | 3,554 | 3.13% |
| AAPL221216C00165000 | 2022-07-06 3:56PM EDT | 165.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 229 | 2,414 | 6.25% |
| AAPL221216C00170000 | 2022-07-06 3:56PM EDT | 170.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 87 | 2,833 | 6.25% |
| AAPL221216C00175000 | 2022-07-06 3:45PM EDT | 175.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 16 | 4,497 | 6.25% |
| AAPL221216C00180000 | 2022-07-06 3:41PM EDT | 180.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 197 | 2,402 | 6.25% |
| AAPL221216C00185000 | 2022-07-06 3:41PM EDT | 185.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 112 | 1,537 | 6.25% |
| AAPL221216C00190000 | 2022-07-06 3:28PM EDT | 190.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 130 | 1,321 | 6.25% |
| AAPL221216C00195000 | 2022-07-06 3:35PM EDT | 195.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 84 | 680 | 12.50% |
| AAPL221216C00200000 | 2022-07-06 3:49PM EDT | 200.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 115 | 1,123 | 12.50% |
| AAPL221216C00205000 | 2022-07-06 3:48PM EDT | 205.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 210 | 3,793 | 12.50% |
| AAPL221216C00210000 | 2022-07-06 3:48PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 593 | 12.50% |
| AAPL221216C00215000 | 2022-07-06 10:14AM EDT | 215.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 1,952 | 12.50% |
| AAPL221216C00220000 | 2022-07-06 2:33PM EDT | 220.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 682 | 12.50% |
| AAPL221216C00225000 | 2022-06-30 12:04PM EDT | 225.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 378 | 12.50% |
| AAPL221216C00230000 | 2022-06-29 11:55AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 12.50% |
| AAPL221216C00235000 | 2022-07-05 3:13PM EDT | 235.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 289 | 12.50% |
| AAPL221216C00240000 | 2022-07-01 3:13PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 543 | 12.50% |
| AAPL221216C00245000 | 2022-07-05 3:59PM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 12.50% |
| AAPL221216C00250000 | 2022-07-05 3:11PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 307 | 12.50% |
| AAPL221216C00255000 | 2022-06-30 1:38PM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
| AAPL221216C00260000 | 2022-07-06 3:48PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 524 | 12.50% |
| AAPL221216C00265000 | 2022-06-27 10:19AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| AAPL221216C00270000 | 2022-06-22 1:23PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| AAPL221216C00275000 | 2022-06-24 12:54PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 60 | 25.00% |
| AAPL221216C00280000 | 2022-06-09 10:07AM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 62 | 25.00% |
| AAPL221216C00285000 | 2022-06-24 1:18PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 25.00% |
| AAPL221216C00290000 | 2022-06-30 3:59PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 707 | 25.00% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00030000 | 2022-07-06 3:49PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,252 | 50.00% |
| AAPL221216P00035000 | 2022-07-06 10:47AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,145 | 50.00% |
| AAPL221216P00040000 | 2022-07-05 12:26PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| AAPL221216P00045000 | 2022-07-06 1:36PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 2,179 | 25.00% |
| AAPL221216P00050000 | 2022-07-06 2:39PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 845 | 25.00% |
| AAPL221216P00055000 | 2022-07-05 1:50PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 719 | 25.00% |
| AAPL221216P00060000 | 2022-07-06 3:53PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 568 | 25.00% |
| AAPL221216P00065000 | 2022-07-06 10:15AM EDT | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 908 | 25.00% |
| AAPL221216P00070000 | 2022-07-06 2:46PM EDT | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 764 | 25.00% |
| AAPL221216P00075000 | 2022-07-06 2:26PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 25.00% |
| AAPL221216P00080000 | 2022-07-06 3:56PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 308 | 1,177 | 12.50% |
| AAPL221216P00085000 | 2022-07-06 12:46PM EDT | 85.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 461 | 12.50% |
| AAPL221216P00090000 | 2022-07-06 2:26PM EDT | 90.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 262 | 1,776 | 12.50% |
| AAPL221216P00095000 | 2022-07-06 3:56PM EDT | 95.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 215 | 1,017 | 12.50% |
| AAPL221216P00100000 | 2022-07-06 3:59PM EDT | 100.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 716 | 15,770 | 12.50% |
| AAPL221216P00105000 | 2022-07-06 3:30PM EDT | 105.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 62 | 1,652 | 12.50% |
| AAPL221216P00110000 | 2022-07-06 3:50PM EDT | 110.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 290 | 2,731 | 6.25% |
| AAPL221216P00115000 | 2022-07-06 3:20PM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 293 | 3,923 | 6.25% |
| AAPL221216P00120000 | 2022-07-06 3:25PM EDT | 120.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 299 | 4,920 | 6.25% |
| AAPL221216P00125000 | 2022-07-06 3:57PM EDT | 125.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 245 | 2,793 | 3.13% |
| AAPL221216P00130000 | 2022-07-06 3:56PM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 429 | 2,108 | 3.13% |
| AAPL221216P00135000 | 2022-07-06 3:55PM EDT | 135.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 364 | 5,583 | 1.56% |
| AAPL221216P00140000 | 2022-07-06 3:39PM EDT | 140.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 137 | 2,339 | 0.78% |
| AAPL221216P00145000 | 2022-07-06 3:32PM EDT | 145.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 79 | 2,475 | 0.00% |
| AAPL221216P00150000 | 2022-07-06 3:53PM EDT | 150.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 108 | 4,710 | 0.00% |
| AAPL221216P00155000 | 2022-07-06 9:55AM EDT | 155.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 4 | 535 | 0.00% |
| AAPL221216P00160000 | 2022-07-06 3:52PM EDT | 160.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 10 | 699 | 0.00% |
| AAPL221216P00165000 | 2022-07-06 3:35PM EDT | 165.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 41 | 235 | 0.00% |
| AAPL221216P00170000 | 2022-07-06 2:40PM EDT | 170.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 33 | 235 | 0.00% |
| AAPL221216P00175000 | 2022-07-06 11:07AM EDT | 175.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 15 | 261 | 0.00% |
| AAPL221216P00180000 | 2022-07-05 12:46PM EDT | 180.00 | 41.68 | 0.00 | 0.00 | 0.00 | - | 24 | 241 | 0.00% |
| AAPL221216P00185000 | 2022-07-05 11:03AM EDT | 185.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| AAPL221216P00190000 | 2022-06-17 9:50AM EDT | 190.00 | 57.69 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| AAPL221216P00195000 | 2022-06-15 9:57AM EDT | 195.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AAPL221216P00200000 | 2022-07-05 11:46AM EDT | 200.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| AAPL221216P00205000 | 2022-07-06 10:07AM EDT | 205.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL221216P00290000 | 2022-06-17 10:38AM EDT | 290.00 | 159.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
