Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317C00060000 | 2022-06-27 12:53PM EDT | 60.00 | 83.75 | 81.65 | 82.45 | 0.00 | - | 2 | 1,053 | 66.19% |
| AAPL230317C00065000 | 2022-06-27 3:45PM EDT | 65.00 | 78.00 | 76.95 | 77.65 | 0.00 | - | 3 | 1,211 | 63.04% |
| AAPL230317C00070000 | 2022-06-27 12:09PM EDT | 70.00 | 74.45 | 72.20 | 72.95 | 0.00 | - | 15 | 3,558 | 60.03% |
| AAPL230317C00075000 | 2022-06-23 11:06AM EDT | 75.00 | 64.60 | 67.50 | 68.25 | 0.00 | - | 2 | 756 | 57.14% |
| AAPL230317C00080000 | 2022-06-27 12:31PM EDT | 80.00 | 64.50 | 62.90 | 63.60 | 0.00 | - | 56 | 1,747 | 54.60% |
| AAPL230317C00085000 | 2022-06-28 9:34AM EDT | 85.00 | 61.00 | 58.25 | 59.10 | +1.20 | +2.01% | 1 | 533 | 52.19% |
| AAPL230317C00090000 | 2022-06-27 12:28PM EDT | 90.00 | 55.60 | 53.95 | 54.50 | 0.00 | - | 1 | 3,050 | 50.18% |
| AAPL230317C00095000 | 2022-05-24 2:19PM EDT | 95.00 | 49.45 | 47.15 | 48.30 | 0.00 | - | 35 | 531 | 41.36% |
| AAPL230317C00100000 | 2022-06-27 10:43AM EDT | 100.00 | 46.85 | 45.25 | 45.80 | 0.00 | - | 3 | 4,794 | 47.24% |
| AAPL230317C00105000 | 2022-06-24 3:27PM EDT | 105.00 | 40.89 | 41.15 | 41.65 | 0.00 | - | 4 | 940 | 45.48% |
| AAPL230317C00110000 | 2022-06-27 3:50PM EDT | 110.00 | 37.40 | 37.20 | 37.60 | 0.00 | - | 1 | 1,938 | 43.72% |
| AAPL230317C00115000 | 2022-06-27 12:25PM EDT | 115.00 | 34.95 | 33.35 | 33.65 | 0.00 | - | 9 | 1,825 | 41.95% |
| AAPL230317C00120000 | 2022-06-27 12:32PM EDT | 120.00 | 30.97 | 29.75 | 30.00 | 0.00 | - | 17 | 15,102 | 40.64% |
| AAPL230317C00125000 | 2022-06-27 3:50PM EDT | 125.00 | 26.59 | 26.30 | 26.55 | 0.00 | - | 19 | 7,097 | 39.45% |
| AAPL230317C00130000 | 2022-06-28 10:25AM EDT | 130.00 | 23.50 | 22.95 | 23.25 | -0.35 | -1.47% | 2 | 13,113 | 38.19% |
| AAPL230317C00135000 | 2022-06-27 3:54PM EDT | 135.00 | 20.33 | 20.00 | 20.25 | 0.00 | - | 11 | 3,270 | 37.20% |
| AAPL230317C00140000 | 2022-06-28 10:28AM EDT | 140.00 | 17.60 | 17.20 | 17.45 | -0.30 | -1.68% | 6 | 4,429 | 36.19% |
| AAPL230317C00145000 | 2022-06-28 10:17AM EDT | 145.00 | 15.00 | 14.75 | 14.95 | -0.15 | -0.99% | 30 | 3,340 | 35.37% |
| AAPL230317C00150000 | 2022-06-28 9:56AM EDT | 150.00 | 13.25 | 12.45 | 12.65 | +0.40 | +3.11% | 14 | 18,493 | 34.52% |
| AAPL230317C00155000 | 2022-06-28 10:32AM EDT | 155.00 | 10.50 | 10.45 | 10.65 | -0.35 | -3.23% | 3 | 5,863 | 33.84% |
| AAPL230317C00160000 | 2022-06-28 10:14AM EDT | 160.00 | 9.02 | 8.55 | 8.80 | -0.23 | -2.49% | 28 | 7,955 | 33.01% |
| AAPL230317C00165000 | 2022-06-27 3:25PM EDT | 165.00 | 7.57 | 7.10 | 7.35 | 0.00 | - | 120 | 6,011 | 32.62% |
| AAPL230317C00170000 | 2022-06-28 10:17AM EDT | 170.00 | 6.00 | 5.80 | 6.05 | -0.05 | -0.83% | 5 | 4,551 | 32.15% |
| AAPL230317C00175000 | 2022-06-28 9:37AM EDT | 175.00 | 5.38 | 4.70 | 4.90 | +0.11 | +2.09% | 1 | 6,549 | 31.60% |
| AAPL230317C00180000 | 2022-06-27 2:19PM EDT | 180.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 84 | 11,503 | 31.29% |
| AAPL230317C00185000 | 2022-06-28 9:52AM EDT | 185.00 | 3.46 | 3.10 | 3.30 | +0.01 | +0.29% | 13 | 8,708 | 31.17% |
| AAPL230317C00190000 | 2022-06-27 12:54PM EDT | 190.00 | 2.75 | 2.50 | 2.65 | 0.00 | - | 264 | 21,097 | 30.85% |
| AAPL230317C00195000 | 2022-06-27 11:28AM EDT | 195.00 | 2.20 | 2.02 | 2.16 | 0.00 | - | 148 | 5,730 | 30.73% |
| AAPL230317C00200000 | 2022-06-28 10:11AM EDT | 200.00 | 1.74 | 1.65 | 1.76 | -0.07 | -3.87% | 16 | 19,493 | 30.65% |
| AAPL230317C00210000 | 2022-06-28 10:06AM EDT | 210.00 | 1.15 | 1.08 | 1.16 | -0.05 | -4.17% | 3 | 9,999 | 30.51% |
| AAPL230317C00220000 | 2022-06-28 10:30AM EDT | 220.00 | 0.76 | 0.72 | 0.79 | -0.02 | -2.56% | 11 | 2,666 | 30.63% |
| AAPL230317C00230000 | 2022-06-24 10:30AM EDT | 230.00 | 0.53 | 0.49 | 0.58 | 0.00 | - | 1 | 1,991 | 31.17% |
| AAPL230317C00240000 | 2022-06-28 10:31AM EDT | 240.00 | 0.36 | 0.35 | 0.38 | -0.04 | -10.00% | 50 | 1,082 | 31.06% |
| AAPL230317C00250000 | 2022-06-27 3:57PM EDT | 250.00 | 0.30 | 0.25 | 0.28 | +0.02 | +7.14% | 3 | 2,084 | 31.52% |
| AAPL230317C00260000 | 2022-06-27 11:54AM EDT | 260.00 | 0.21 | 0.17 | 0.20 | 0.00 | - | 5 | 2,706 | 31.79% |
| AAPL230317C00270000 | 2022-06-27 12:15PM EDT | 270.00 | 0.16 | 0.11 | 0.16 | 0.00 | - | 1 | 918 | 32.47% |
| AAPL230317C00280000 | 2022-06-27 10:14AM EDT | 280.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 56 | 631 | 32.81% |
| AAPL230317C00290000 | 2022-06-24 2:10PM EDT | 290.00 | 0.08 | 0.07 | 0.15 | 0.00 | - | 103 | 492 | 35.16% |
| AAPL230317C00300000 | 2022-06-28 10:26AM EDT | 300.00 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 3 | 4,650 | 33.59% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317P00060000 | 2022-06-27 11:27AM EDT | 60.00 | 0.37 | 0.28 | 0.43 | 0.00 | - | 2 | 4,804 | 50.85% |
| AAPL230317P00065000 | 2022-06-27 10:31AM EDT | 65.00 | 0.52 | 0.39 | 0.55 | 0.00 | - | 2 | 865 | 50.10% |
| AAPL230317P00070000 | 2022-06-24 3:37PM EDT | 70.00 | 0.70 | 0.51 | 0.71 | 0.00 | - | 49 | 3,062 | 48.05% |
| AAPL230317P00075000 | 2022-06-27 3:11PM EDT | 75.00 | 0.88 | 0.78 | 0.92 | 0.00 | - | 10 | 2,111 | 46.24% |
| AAPL230317P00080000 | 2022-06-28 9:58AM EDT | 80.00 | 1.07 | 1.01 | 1.16 | -0.06 | -5.31% | 39 | 5,087 | 44.36% |
| AAPL230317P00085000 | 2022-06-28 9:49AM EDT | 85.00 | 1.37 | 1.40 | 1.49 | -0.09 | -6.16% | 6 | 1,371 | 42.84% |
| AAPL230317P00090000 | 2022-06-28 10:20AM EDT | 90.00 | 1.81 | 1.78 | 1.90 | -0.07 | -3.72% | 1 | 2,526 | 41.42% |
| AAPL230317P00095000 | 2022-06-27 2:55PM EDT | 95.00 | 2.34 | 2.30 | 2.40 | 0.00 | - | 10 | 3,169 | 40.06% |
| AAPL230317P00100000 | 2022-06-28 9:34AM EDT | 100.00 | 2.82 | 2.91 | 3.05 | -0.10 | -3.42% | 10 | 9,023 | 38.95% |
| AAPL230317P00105000 | 2022-06-27 9:35AM EDT | 105.00 | 3.67 | 3.55 | 3.75 | 0.00 | - | 1 | 3,372 | 37.58% |
| AAPL230317P00110000 | 2022-06-27 9:59AM EDT | 110.00 | 4.60 | 4.55 | 4.65 | 0.00 | - | 1 | 7,299 | 36.48% |
| AAPL230317P00115000 | 2022-06-28 10:05AM EDT | 115.00 | 5.45 | 5.55 | 5.75 | +0.08 | +1.49% | 1 | 2,881 | 35.52% |
| AAPL230317P00120000 | 2022-06-27 3:25PM EDT | 120.00 | 6.51 | 6.80 | 6.95 | -0.26 | -3.84% | 10 | 6,051 | 34.35% |
| AAPL230317P00125000 | 2022-06-24 12:07PM EDT | 125.00 | 8.60 | 8.20 | 8.45 | 0.00 | - | 140 | 2,903 | 33.48% |
| AAPL230317P00130000 | 2022-06-28 9:30AM EDT | 130.00 | 9.80 | 9.90 | 10.10 | -0.05 | -0.51% | 1 | 13,492 | 32.45% |
| AAPL230317P00135000 | 2022-06-27 3:25PM EDT | 135.00 | 11.24 | 11.85 | 12.05 | -0.48 | -4.10% | 1 | 6,832 | 31.59% |
| AAPL230317P00140000 | 2022-06-28 10:13AM EDT | 140.00 | 13.70 | 14.00 | 14.20 | -0.10 | -0.72% | 12 | 7,567 | 30.64% |
| AAPL230317P00145000 | 2022-06-27 3:53PM EDT | 145.00 | 16.60 | 16.45 | 16.60 | 0.00 | - | 72 | 8,009 | 29.68% |
| AAPL230317P00150000 | 2022-06-28 9:38AM EDT | 150.00 | 18.10 | 19.15 | 19.45 | -0.75 | -3.98% | 10 | 14,301 | 29.11% |
| AAPL230317P00155000 | 2022-06-21 3:01PM EDT | 155.00 | 25.27 | 22.10 | 22.35 | 0.00 | - | 2 | 8,161 | 28.09% |
| AAPL230317P00160000 | 2022-06-27 12:01PM EDT | 160.00 | 24.12 | 25.30 | 25.55 | 0.00 | - | 1 | 6,678 | 27.12% |
| AAPL230317P00165000 | 2022-06-27 12:31PM EDT | 165.00 | 28.00 | 28.70 | 29.25 | 0.00 | - | 1 | 2,720 | 26.74% |
| AAPL230317P00170000 | 2022-06-27 12:31PM EDT | 170.00 | 31.72 | 32.50 | 33.15 | 0.00 | - | 1 | 3,945 | 26.31% |
| AAPL230317P00175000 | 2022-06-23 10:57AM EDT | 175.00 | 39.46 | 36.50 | 37.05 | 0.00 | - | 23 | 1,102 | 25.27% |
| AAPL230317P00180000 | 2022-06-27 2:51PM EDT | 180.00 | 40.35 | 40.75 | 41.30 | 0.00 | - | 2 | 5,461 | 24.66% |
| AAPL230317P00185000 | 2022-06-28 10:14AM EDT | 185.00 | 44.66 | 45.00 | 45.70 | -9.96 | -18.24% | 1 | 1,021 | 23.96% |
| AAPL230317P00190000 | 2022-06-28 10:14AM EDT | 190.00 | 49.18 | 49.60 | 50.50 | -3.88 | -7.31% | 1 | 641 | 24.62% |
| AAPL230317P00195000 | 2022-06-22 10:32AM EDT | 195.00 | 57.75 | 54.30 | 55.05 | 0.00 | - | 1 | 1,078 | 23.46% |
| AAPL230317P00200000 | 2022-06-28 10:33AM EDT | 200.00 | 59.40 | 59.10 | 59.60 | +1.75 | +3.04% | 3 | 2,199 | 20.66% |
| AAPL230317P00210000 | 2022-06-27 9:47AM EDT | 210.00 | 68.39 | 68.75 | 69.65 | 0.00 | - | 4 | 341 | 23.66% |
| AAPL230317P00220000 | 2022-06-10 11:10AM EDT | 220.00 | 82.39 | 78.75 | 79.45 | 0.00 | - | 50 | 482 | 22.17% |
| AAPL230317P00230000 | 2022-05-23 9:33AM EDT | 230.00 | 91.75 | 92.90 | 94.30 | 0.00 | - | 4 | 1 | 51.17% |
| AAPL230317P00240000 | 2022-05-16 11:33AM EDT | 240.00 | 95.15 | 102.30 | 106.60 | 0.00 | - | 10 | 0 | 54.39% |
| AAPL230317P00250000 | 2022-06-09 10:41AM EDT | 250.00 | 102.90 | 108.75 | 109.45 | 0.00 | - | 1 | 2 | 27.54% |
| AAPL230317P00260000 | 2022-05-13 11:44AM EDT | 260.00 | 112.75 | 121.55 | 124.05 | 0.00 | - | 4 | 0 | 53.44% |
| AAPL230317P00270000 | 2022-04-08 12:36PM EDT | 270.00 | 98.67 | 110.60 | 114.65 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL230317P00280000 | 2022-04-18 1:16PM EDT | 280.00 | 115.87 | 136.60 | 141.35 | 0.00 | - | 100 | 10 | 50.96% |
| AAPL230317P00290000 | 2022-06-17 3:15PM EDT | 290.00 | 158.88 | 148.50 | 149.65 | 0.00 | - | 467 | 10 | 38.40% |
| AAPL230317P00300000 | 2022-06-17 11:39AM EDT | 300.00 | 167.81 | 158.60 | 159.60 | 0.00 | - | 5 | 9 | 38.94% |
© 2022 Yahoo. All rights reserved.
