Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.84+1.08 (+0.75%)
At close: 4:00PM EDT
144.97 +0.13 (+0.09%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317C00060000 | 2021-10-15 1:27PM EDT | 60.00 | 84.80 | 85.10 | 85.45 | +4.20 | +5.21% | 15 | 204 | 40.72% |
| AAPL230317C00065000 | 2021-10-14 2:21PM EDT | 65.00 | 79.30 | 80.35 | 80.65 | 0.00 | - | 1 | 487 | 39.43% |
| AAPL230317C00070000 | 2021-10-15 10:45AM EDT | 70.00 | 75.00 | 74.70 | 76.00 | +3.49 | +4.88% | 2 | 1,259 | 38.99% |
| AAPL230317C00075000 | 2021-10-13 2:35PM EDT | 75.00 | 67.08 | 70.95 | 71.25 | 0.00 | - | 47 | 433 | 37.39% |
| AAPL230317C00080000 | 2021-10-13 3:29PM EDT | 80.00 | 62.40 | 66.30 | 68.35 | 0.00 | - | 77 | 1,355 | 43.86% |
| AAPL230317C00085000 | 2021-10-07 10:33AM EDT | 85.00 | 61.40 | 59.50 | 63.85 | 0.00 | - | 1 | 431 | 42.05% |
| AAPL230317C00090000 | 2021-10-13 2:35PM EDT | 90.00 | 53.61 | 55.55 | 59.45 | 0.00 | - | 24 | 3,222 | 40.46% |
| AAPL230317C00095000 | 2021-10-14 12:17PM EDT | 95.00 | 51.99 | 51.30 | 54.80 | 0.00 | - | 1 | 720 | 38.03% |
| AAPL230317C00100000 | 2021-10-14 2:33PM EDT | 100.00 | 48.00 | 47.20 | 50.45 | 0.00 | - | 21 | 5,363 | 36.40% |
| AAPL230317C00105000 | 2021-10-13 2:14PM EDT | 105.00 | 41.23 | 43.25 | 46.25 | 0.00 | - | 37 | 1,073 | 35.00% |
| AAPL230317C00110000 | 2021-10-11 11:20AM EDT | 110.00 | 41.18 | 40.75 | 42.20 | 0.00 | - | 1 | 1,712 | 33.76% |
| AAPL230317C00115000 | 2021-10-15 1:33PM EDT | 115.00 | 36.85 | 37.00 | 38.35 | +0.75 | +2.08% | 10 | 1,663 | 32.73% |
| AAPL230317C00120000 | 2021-10-15 3:48PM EDT | 120.00 | 33.43 | 33.50 | 34.70 | +0.56 | +1.70% | 4 | 15,833 | 31.85% |
| AAPL230317C00125000 | 2021-10-15 2:56PM EDT | 125.00 | 30.10 | 30.15 | 30.50 | +0.60 | +2.03% | 23 | 6,080 | 29.77% |
| AAPL230317C00130000 | 2021-10-15 3:48PM EDT | 130.00 | 27.00 | 27.05 | 28.05 | +0.53 | +2.00% | 13 | 15,295 | 30.45% |
| AAPL230317C00135000 | 2021-10-15 3:47PM EDT | 135.00 | 24.14 | 24.20 | 25.05 | +0.39 | +1.64% | 2 | 3,114 | 29.87% |
| AAPL230317C00140000 | 2021-10-15 3:42PM EDT | 140.00 | 21.55 | 20.75 | 22.35 | +0.65 | +3.11% | 22 | 3,671 | 29.47% |
| AAPL230317C00145000 | 2021-10-15 3:59PM EDT | 145.00 | 19.23 | 18.55 | 19.70 | +0.83 | +4.51% | 147 | 1,705 | 28.88% |
| AAPL230317C00150000 | 2021-10-15 1:07PM EDT | 150.00 | 16.75 | 16.35 | 17.60 | +0.10 | +0.60% | 24 | 14,985 | 28.81% |
| AAPL230317C00155000 | 2021-10-14 1:49PM EDT | 155.00 | 14.55 | 14.90 | 15.55 | 0.00 | - | 7 | 2,966 | 28.55% |
| AAPL230317C00160000 | 2021-10-15 3:02PM EDT | 160.00 | 13.24 | 13.15 | 13.80 | +0.44 | +3.44% | 134 | 2,943 | 28.47% |
| AAPL230317C00165000 | 2021-10-15 2:03PM EDT | 165.00 | 11.57 | 11.60 | 11.85 | +0.44 | +3.95% | 91 | 4,349 | 27.84% |
| AAPL230317C00170000 | 2021-10-15 10:58AM EDT | 170.00 | 10.00 | 10.15 | 10.45 | 0.00 | - | 1 | 3,900 | 27.78% |
| AAPL230317C00175000 | 2021-10-15 2:56PM EDT | 175.00 | 9.00 | 8.95 | 9.20 | +0.40 | +4.65% | 3 | 2,164 | 27.74% |
| AAPL230317C00180000 | 2021-10-15 2:06PM EDT | 180.00 | 7.89 | 7.85 | 8.10 | +0.19 | +2.47% | 5 | 4,038 | 27.72% |
| AAPL230317C00185000 | 2021-10-15 12:34PM EDT | 185.00 | 6.85 | 6.90 | 7.15 | +0.85 | +14.17% | 300 | 11,636 | 27.75% |
| AAPL230317C00190000 | 2021-10-15 3:06PM EDT | 190.00 | 6.09 | 6.05 | 6.30 | +0.74 | +13.83% | 14 | 3,964 | 27.77% |
| AAPL230317C00195000 | 2021-10-15 1:14PM EDT | 195.00 | 5.38 | 5.35 | 5.55 | +0.15 | +2.87% | 39 | 1,112 | 27.79% |
| AAPL230317C00200000 | 2021-10-15 3:57PM EDT | 200.00 | 4.83 | 4.70 | 4.90 | +0.23 | +5.00% | 433 | 17,298 | 27.84% |
| AAPL230317C00210000 | 2021-10-15 11:39AM EDT | 210.00 | 3.70 | 3.65 | 3.85 | +0.20 | +5.71% | 8 | 9,112 | 28.02% |
| AAPL230317C00220000 | 2021-10-13 11:53AM EDT | 220.00 | 2.59 | 2.88 | 3.05 | 0.00 | - | 2 | 365 | 28.24% |
| AAPL230317C00230000 | 2021-10-12 9:46AM EDT | 230.00 | 2.25 | 2.30 | 2.43 | 0.00 | - | 1 | 311 | 28.48% |
| AAPL230317C00240000 | 2021-10-15 1:08PM EDT | 240.00 | 1.90 | 1.84 | 1.97 | -0.15 | -7.32% | 65 | 159 | 28.80% |
| AAPL230317C00250000 | 2021-10-15 2:47PM EDT | 250.00 | 1.58 | 1.50 | 1.62 | +0.08 | +5.33% | 15 | 116 | 29.16% |
| AAPL230317C00260000 | 2021-10-14 2:15PM EDT | 260.00 | 1.23 | 1.23 | 1.36 | -0.04 | -3.15% | 1 | 781 | 29.60% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317P00060000 | 2021-10-14 9:33AM EDT | 60.00 | 0.95 | 0.92 | 1.03 | 0.00 | - | 10 | 1,195 | 45.14% |
| AAPL230317P00065000 | 2021-09-30 3:55PM EDT | 65.00 | 1.50 | 1.13 | 1.25 | 0.00 | - | 160 | 386 | 43.23% |
| AAPL230317P00070000 | 2021-10-14 11:23AM EDT | 70.00 | 1.53 | 1.39 | 1.51 | 0.00 | - | 1 | 2,552 | 41.46% |
| AAPL230317P00075000 | 2021-10-12 11:17AM EDT | 75.00 | 2.02 | 1.69 | 1.83 | 0.00 | - | 25 | 2,001 | 39.88% |
| AAPL230317P00080000 | 2021-10-01 1:37PM EDT | 80.00 | 2.52 | 2.04 | 2.18 | 0.00 | - | 37 | 3,836 | 38.29% |
| AAPL230317P00085000 | 2021-10-13 10:16AM EDT | 85.00 | 2.90 | 2.48 | 2.62 | 0.00 | - | 5 | 719 | 36.93% |
| AAPL230317P00090000 | 2021-10-13 11:20AM EDT | 90.00 | 3.50 | 3.00 | 3.15 | 0.00 | - | 3 | 2,330 | 35.70% |
| AAPL230317P00095000 | 2021-10-15 2:24PM EDT | 95.00 | 3.72 | 3.60 | 3.80 | -0.10 | -2.62% | 2 | 2,915 | 34.64% |
| AAPL230317P00100000 | 2021-10-14 2:01PM EDT | 100.00 | 4.53 | 3.90 | 4.55 | 0.00 | - | 12 | 5,763 | 33.62% |
| AAPL230317P00105000 | 2021-10-15 3:43PM EDT | 105.00 | 5.25 | 5.20 | 5.40 | -1.64 | -23.80% | 1 | 3,526 | 32.61% |
| AAPL230317P00110000 | 2021-10-11 12:01PM EDT | 110.00 | 6.85 | 6.20 | 6.45 | 0.00 | - | 4 | 7,279 | 31.81% |
| AAPL230317P00115000 | 2021-10-15 3:33PM EDT | 115.00 | 7.50 | 7.40 | 7.65 | -0.32 | -4.09% | 4 | 3,375 | 31.04% |
| AAPL230317P00120000 | 2021-10-15 11:21AM EDT | 120.00 | 9.00 | 8.45 | 9.10 | -0.47 | -4.96% | 1 | 4,602 | 30.47% |
| AAPL230317P00125000 | 2021-10-14 2:23PM EDT | 125.00 | 10.92 | 10.45 | 10.70 | 0.00 | - | 4 | 1,951 | 29.87% |
| AAPL230317P00130000 | 2021-10-14 2:08PM EDT | 130.00 | 12.86 | 11.85 | 12.55 | 0.00 | - | 4 | 4,670 | 29.40% |
| AAPL230317P00135000 | 2021-10-12 3:40PM EDT | 135.00 | 16.05 | 14.35 | 14.60 | 0.00 | - | 26 | 1,472 | 28.95% |
| AAPL230317P00140000 | 2021-10-14 3:22PM EDT | 140.00 | 17.15 | 16.20 | 16.95 | 0.00 | - | 5 | 1,786 | 28.66% |
| AAPL230317P00145000 | 2021-10-15 3:59PM EDT | 145.00 | 19.33 | 18.75 | 19.50 | -0.64 | -3.20% | 1 | 1,296 | 28.38% |
| AAPL230317P00150000 | 2021-10-15 3:11PM EDT | 150.00 | 22.20 | 21.55 | 22.25 | -0.30 | -1.33% | 160 | 9,577 | 28.10% |
| AAPL230317P00155000 | 2021-10-15 2:40PM EDT | 155.00 | 25.19 | 24.45 | 25.20 | -0.61 | -2.36% | 5 | 303 | 27.84% |
| AAPL230317P00160000 | 2021-10-14 2:23PM EDT | 160.00 | 29.02 | 27.65 | 28.40 | 0.00 | - | 1 | 275 | 27.68% |
| AAPL230317P00165000 | 2021-10-07 10:51AM EDT | 165.00 | 32.75 | 30.90 | 31.80 | 0.00 | - | 2 | 231 | 27.56% |
| AAPL230317P00170000 | 2021-09-07 1:24PM EDT | 170.00 | 29.70 | 34.10 | 38.40 | 0.00 | - | 7 | 34 | 32.03% |
| AAPL230317P00175000 | 2021-10-04 12:25PM EDT | 175.00 | 44.12 | 38.10 | 39.10 | 0.00 | - | 2 | 42 | 27.37% |
| AAPL230317P00180000 | 2021-10-01 10:48AM EDT | 180.00 | 47.40 | 41.95 | 43.05 | 0.00 | - | 9 | 792 | 27.41% |
| AAPL230317P00185000 | 2021-08-25 5:21PM EDT | 185.00 | 50.15 | 46.00 | 46.35 | 0.00 | - | 1 | 4 | 26.12% |
| AAPL230317P00190000 | 2021-08-25 5:21PM EDT | 190.00 | 50.84 | 50.00 | 50.35 | 0.00 | - | 4 | 77 | 25.76% |
| AAPL230317P00195000 | 2021-10-07 9:36AM EDT | 195.00 | 56.65 | 54.15 | 55.45 | 0.00 | - | 6 | 22 | 27.35% |
| AAPL230317P00200000 | 2021-10-04 11:36AM EDT | 200.00 | 65.10 | 58.40 | 60.85 | 0.00 | - | 1 | 162 | 29.45% |
| AAPL230317P00210000 | 2021-09-20 9:47AM EDT | 210.00 | 69.69 | 67.25 | 68.80 | 0.00 | - | 1 | 382 | 27.61% |
| AAPL230317P00220000 | 2021-09-17 10:18AM EDT | 220.00 | 76.40 | 76.30 | 77.80 | 0.00 | - | 1 | 5 | 27.23% |
| AAPL230317P00230000 | 2021-09-17 10:18AM EDT | 230.00 | 85.65 | 85.50 | 88.80 | 0.00 | - | 1 | 5 | 31.82% |
| AAPL230317P00240000 | 2021-08-25 5:21PM EDT | 240.00 | 95.50 | 94.80 | 95.15 | 0.00 | - | 1 | 1 | 15.04% |
| AAPL230317P00250000 | 2021-09-20 11:02AM EDT | 250.00 | 108.60 | 104.15 | 108.50 | 0.00 | - | - | 5 | 34.72% |
| AAPL230317P00260000 | 2021-09-27 10:22AM EDT | 260.00 | 115.85 | 114.10 | 118.45 | 0.00 | - | 78 | 101 | 36.25% |
© 2021 Verizon Media. All rights reserved.
