Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317C00060000 | 2022-10-04 12:46PM EDT | 60.00 | 86.05 | 80.85 | 81.10 | 0.00 | - | 2 | 2,334 | 78.27% |
| AAPL230317C00065000 | 2022-10-07 10:30AM EDT | 65.00 | 77.30 | 76.05 | 76.35 | -4.80 | -5.85% | 1 | 1,143 | 74.83% |
| AAPL230317C00070000 | 2022-10-05 12:31PM EDT | 70.00 | 76.50 | 71.35 | 71.55 | 0.00 | - | 1 | 3,541 | 71.46% |
| AAPL230317C00075000 | 2022-09-29 3:54PM EDT | 75.00 | 68.87 | 66.55 | 66.75 | 0.00 | - | 12 | 769 | 67.41% |
| AAPL230317C00080000 | 2022-10-03 3:29PM EDT | 80.00 | 64.71 | 61.85 | 62.10 | 0.00 | - | 6 | 1,899 | 64.43% |
| AAPL230317C00085000 | 2022-09-28 12:54PM EDT | 85.00 | 64.65 | 57.20 | 57.40 | 0.00 | - | 4 | 529 | 61.21% |
| AAPL230317C00090000 | 2022-10-07 9:30AM EDT | 90.00 | 54.78 | 52.65 | 52.85 | -3.91 | -6.66% | 1 | 3,255 | 58.63% |
| AAPL230317C00095000 | 2022-09-29 12:32PM EDT | 95.00 | 50.53 | 48.10 | 48.35 | -0.47 | -0.92% | 2 | 705 | 55.88% |
| AAPL230317C00100000 | 2022-10-07 12:28PM EDT | 100.00 | 44.45 | 43.70 | 43.90 | -5.25 | -10.56% | 11 | 5,267 | 53.37% |
| AAPL230317C00105000 | 2022-10-07 10:16AM EDT | 105.00 | 40.78 | 39.40 | 39.80 | -0.97 | -2.32% | 2 | 1,007 | 51.54% |
| AAPL230317C00110000 | 2022-10-07 10:08AM EDT | 110.00 | 36.75 | 35.35 | 35.50 | -3.50 | -8.70% | 11 | 2,151 | 49.65% |
| AAPL230317C00115000 | 2022-10-04 3:54PM EDT | 115.00 | 36.30 | 31.25 | 31.45 | 0.00 | - | 63 | 1,846 | 47.47% |
| AAPL230317C00120000 | 2022-10-07 1:09PM EDT | 120.00 | 27.54 | 27.45 | 27.65 | -4.81 | -14.87% | 8 | 14,118 | 45.70% |
| AAPL230317C00125000 | 2022-10-07 10:02AM EDT | 125.00 | 25.08 | 23.85 | 24.05 | -3.22 | -11.38% | 51 | 7,512 | 44.04% |
| AAPL230317C00130000 | 2022-10-07 2:19PM EDT | 130.00 | 20.80 | 20.45 | 20.65 | -3.53 | -14.51% | 14 | 13,423 | 42.41% |
| AAPL230317C00135000 | 2022-10-07 2:16PM EDT | 135.00 | 17.75 | 17.40 | 17.55 | -3.50 | -16.47% | 43 | 3,827 | 41.03% |
| AAPL230317C00140000 | 2022-10-07 2:28PM EDT | 140.00 | 14.70 | 14.55 | 14.70 | -3.50 | -19.23% | 92 | 5,040 | 39.69% |
| AAPL230317C00145000 | 2022-10-07 2:33PM EDT | 145.00 | 12.04 | 12.00 | 12.10 | -2.90 | -19.41% | 249 | 5,635 | 38.36% |
| AAPL230317C00150000 | 2022-10-07 2:23PM EDT | 150.00 | 9.90 | 9.75 | 9.80 | -2.50 | -20.16% | 645 | 20,689 | 37.13% |
| AAPL230317C00155000 | 2022-10-07 2:25PM EDT | 155.00 | 7.85 | 7.80 | 7.90 | -2.24 | -22.20% | 551 | 8,643 | 36.27% |
| AAPL230317C00160000 | 2022-10-07 2:27PM EDT | 160.00 | 6.21 | 6.15 | 6.25 | -2.14 | -25.63% | 258 | 13,268 | 35.40% |
| AAPL230317C00165000 | 2022-10-07 2:27PM EDT | 165.00 | 4.85 | 4.80 | 4.90 | -1.75 | -26.52% | 422 | 9,752 | 34.71% |
| AAPL230317C00170000 | 2022-10-07 2:30PM EDT | 170.00 | 3.75 | 3.75 | 3.80 | -1.30 | -25.74% | 494 | 10,024 | 34.11% |
| AAPL230317C00175000 | 2022-10-07 2:25PM EDT | 175.00 | 2.91 | 2.88 | 2.91 | -1.07 | -26.88% | 240 | 9,237 | 33.57% |
| AAPL230317C00180000 | 2022-10-07 2:30PM EDT | 180.00 | 2.22 | 2.20 | 2.23 | -0.78 | -26.00% | 205 | 15,466 | 33.22% |
| AAPL230317C00185000 | 2022-10-07 2:12PM EDT | 185.00 | 1.71 | 1.68 | 1.73 | -0.61 | -26.29% | 71 | 10,645 | 33.09% |
| AAPL230317C00190000 | 2022-10-07 2:19PM EDT | 190.00 | 1.32 | 1.29 | 1.32 | -0.53 | -28.65% | 385 | 22,228 | 32.90% |
| AAPL230317C00195000 | 2022-10-07 1:57PM EDT | 195.00 | 1.00 | 1.00 | 1.02 | -0.37 | -27.01% | 180 | 7,999 | 32.86% |
| AAPL230317C00200000 | 2022-10-07 1:59PM EDT | 200.00 | 0.76 | 0.76 | 0.79 | -0.27 | -26.21% | 181 | 23,868 | 32.87% |
| AAPL230317C00210000 | 2022-10-07 2:03PM EDT | 210.00 | 0.49 | 0.48 | 0.49 | -0.13 | -20.97% | 334 | 12,847 | 33.15% |
| AAPL230317C00220000 | 2022-10-07 2:18PM EDT | 220.00 | 0.31 | 0.30 | 0.31 | -0.08 | -20.51% | 75 | 4,415 | 33.55% |
| AAPL230317C00230000 | 2022-10-05 12:10PM EDT | 230.00 | 0.23 | 0.19 | 0.21 | -0.02 | -8.00% | 2 | 3,653 | 34.18% |
| AAPL230317C00240000 | 2022-10-05 10:16AM EDT | 240.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 45 | 1,122 | 35.01% |
| AAPL230317C00250000 | 2022-10-07 12:22PM EDT | 250.00 | 0.09 | 0.10 | 0.11 | -0.04 | -30.77% | 12 | 4,033 | 35.84% |
| AAPL230317C00260000 | 2022-10-07 11:35AM EDT | 260.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1 | 2,600 | 36.52% |
| AAPL230317C00270000 | 2022-10-03 9:55AM EDT | 270.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 5 | 1,481 | 37.21% |
| AAPL230317C00280000 | 2022-10-04 3:18PM EDT | 280.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 50 | 1,172 | 38.28% |
| AAPL230317C00290000 | 2022-10-05 10:03AM EDT | 290.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 100 | 451 | 39.06% |
| AAPL230317C00300000 | 2022-10-06 1:07PM EDT | 300.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 121 | 5,039 | 40.63% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317P00060000 | 2022-10-07 1:46PM EDT | 60.00 | 0.24 | 0.24 | 0.25 | +0.06 | +33.33% | 119 | 5,346 | 60.94% |
| AAPL230317P00065000 | 2022-10-07 12:30PM EDT | 65.00 | 0.33 | 0.33 | 0.35 | +0.06 | +22.22% | 1 | 1,635 | 58.55% |
| AAPL230317P00070000 | 2022-10-07 10:27AM EDT | 70.00 | 0.43 | 0.46 | 0.48 | +0.05 | +13.16% | 1 | 4,318 | 56.45% |
| AAPL230317P00075000 | 2022-10-06 1:22PM EDT | 75.00 | 0.48 | 0.61 | 0.64 | 0.00 | - | 1 | 4,308 | 54.20% |
| AAPL230317P00080000 | 2022-10-07 2:02PM EDT | 80.00 | 0.82 | 0.82 | 0.84 | +0.14 | +20.59% | 32 | 13,777 | 52.20% |
| AAPL230317P00085000 | 2022-10-07 11:07AM EDT | 85.00 | 0.99 | 1.07 | 1.07 | +0.12 | +13.79% | 18 | 1,454 | 50.10% |
| AAPL230317P00090000 | 2022-10-07 12:02PM EDT | 90.00 | 1.32 | 1.40 | 1.42 | +0.25 | +23.36% | 15 | 4,434 | 48.51% |
| AAPL230317P00095000 | 2022-10-07 12:42PM EDT | 95.00 | 1.77 | 1.80 | 1.83 | +0.35 | +24.65% | 39 | 4,930 | 46.79% |
| AAPL230317P00100000 | 2022-10-07 2:02PM EDT | 100.00 | 2.28 | 2.29 | 2.34 | +0.42 | +22.58% | 298 | 13,901 | 45.14% |
| AAPL230317P00105000 | 2022-10-07 12:49PM EDT | 105.00 | 2.87 | 2.93 | 2.96 | +0.56 | +24.24% | 9 | 4,633 | 43.53% |
| AAPL230317P00110000 | 2022-10-07 2:11PM EDT | 110.00 | 3.65 | 3.65 | 3.75 | +0.69 | +23.31% | 136 | 11,549 | 42.12% |
| AAPL230317P00115000 | 2022-10-07 2:17PM EDT | 115.00 | 4.50 | 4.55 | 4.60 | +0.85 | +23.29% | 123 | 4,303 | 40.34% |
| AAPL230317P00120000 | 2022-10-07 2:31PM EDT | 120.00 | 5.70 | 5.70 | 5.80 | +1.15 | +25.27% | 224 | 7,364 | 39.26% |
| AAPL230317P00125000 | 2022-10-07 2:13PM EDT | 125.00 | 6.90 | 6.90 | 7.10 | +1.25 | +22.12% | 176 | 4,264 | 37.79% |
| AAPL230317P00130000 | 2022-10-07 2:20PM EDT | 130.00 | 8.50 | 8.55 | 8.65 | +1.50 | +21.43% | 140 | 14,165 | 36.42% |
| AAPL230317P00135000 | 2022-10-07 2:30PM EDT | 135.00 | 10.40 | 10.35 | 10.50 | +1.80 | +20.93% | 263 | 9,693 | 35.19% |
| AAPL230317P00140000 | 2022-10-07 2:31PM EDT | 140.00 | 12.50 | 12.45 | 12.60 | +2.25 | +21.95% | 745 | 11,752 | 33.88% |
| AAPL230317P00145000 | 2022-10-07 2:27PM EDT | 145.00 | 14.85 | 14.80 | 15.00 | +2.45 | +19.76% | 353 | 12,902 | 32.59% |
| AAPL230317P00150000 | 2022-10-07 2:32PM EDT | 150.00 | 17.70 | 17.60 | 17.80 | +3.05 | +20.82% | 675 | 22,046 | 31.53% |
| AAPL230317P00155000 | 2022-10-07 2:01PM EDT | 155.00 | 20.65 | 20.70 | 20.80 | +3.75 | +22.19% | 60 | 12,074 | 30.14% |
| AAPL230317P00160000 | 2022-10-07 11:42AM EDT | 160.00 | 23.52 | 24.10 | 24.30 | +3.52 | +17.60% | 34 | 13,187 | 29.28% |
| AAPL230317P00165000 | 2022-10-07 2:32PM EDT | 165.00 | 27.95 | 27.90 | 28.05 | +4.10 | +17.19% | 4 | 5,200 | 28.28% |
| AAPL230317P00170000 | 2022-10-07 10:37AM EDT | 170.00 | 31.20 | 31.85 | 31.90 | +4.09 | +15.09% | 1 | 6,775 | 26.50% |
| AAPL230317P00175000 | 2022-10-07 2:15PM EDT | 175.00 | 35.90 | 36.20 | 36.30 | +4.50 | +14.33% | 626 | 4,902 | 26.00% |
| AAPL230317P00180000 | 2022-10-07 2:15PM EDT | 180.00 | 40.25 | 40.70 | 40.80 | +4.95 | +14.02% | 3 | 5,405 | 25.03% |
| AAPL230317P00185000 | 2022-10-07 10:29AM EDT | 185.00 | 44.30 | 45.20 | 45.55 | +3.10 | +7.52% | 1 | 1,751 | 24.90% |
| AAPL230317P00190000 | 2022-10-05 9:42AM EDT | 190.00 | 46.05 | 50.05 | 50.30 | 0.00 | - | 1 | 1,763 | 23.71% |
| AAPL230317P00195000 | 2022-10-03 1:29PM EDT | 195.00 | 53.00 | 54.90 | 55.20 | 0.00 | - | 30 | 3,704 | 23.49% |
| AAPL230317P00200000 | 2022-10-06 9:55AM EDT | 200.00 | 52.60 | 59.80 | 60.10 | 0.00 | - | 3 | 637 | 21.97% |
| AAPL230317P00210000 | 2022-10-05 3:32PM EDT | 210.00 | 63.10 | 69.90 | 70.15 | 0.00 | - | 1,590 | 1 | 26.47% |
| AAPL230317P00220000 | 2022-09-23 12:38PM EDT | 220.00 | 69.96 | 79.80 | 80.10 | 0.00 | - | 26 | 0 | 26.95% |
| AAPL230317P00230000 | 2022-09-07 10:21AM EDT | 230.00 | 75.10 | 88.85 | 89.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230317P00240000 | 2022-09-06 1:42PM EDT | 240.00 | 85.68 | 93.40 | 93.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230317P00250000 | 2022-09-28 3:33PM EDT | 250.00 | 100.32 | 109.70 | 110.10 | 0.00 | - | 2 | 2 | 33.50% |
| AAPL230317P00260000 | 2022-09-28 12:58PM EDT | 260.00 | 112.25 | 119.85 | 120.10 | 0.00 | - | 2 | 0 | 35.45% |
| AAPL230317P00270000 | 2022-04-08 12:36PM EDT | 270.00 | 98.67 | 110.60 | 114.65 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL230317P00280000 | 2022-07-13 3:54PM EDT | 280.00 | 134.40 | 107.45 | 109.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230317P00290000 | 2022-08-26 10:13AM EDT | 290.00 | 119.47 | 139.10 | 139.70 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230317P00300000 | 2022-10-06 11:54AM EDT | 300.00 | 153.30 | 159.85 | 160.15 | 0.00 | - | 69 | 0 | 45.31% |
© 2022 Yahoo. All rights reserved.
