Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317C00040000 | 2023-01-20 10:10AM EST | 40.00 | 94.88 | 111.50 | 112.00 | 0.00 | - | 1 | 2 | 140.63% |
| AAPL230317C00045000 | 2023-01-26 10:01AM EST | 45.00 | 98.10 | 106.50 | 107.00 | 0.00 | - | - | 5 | 128.91% |
| AAPL230317C00055000 | 2023-02-03 10:16AM EST | 55.00 | 100.35 | 96.50 | 97.00 | 0.00 | - | 7 | 7 | 107.81% |
| AAPL230317C00060000 | 2023-02-06 3:54PM EST | 60.00 | 91.85 | 91.55 | 92.05 | -2.97 | -3.13% | 44 | 2,473 | 113.28% |
| AAPL230317C00065000 | 2023-02-06 3:06PM EST | 65.00 | 86.60 | 86.55 | 87.05 | -2.59 | -2.90% | 57 | 1,098 | 104.30% |
| AAPL230317C00070000 | 2023-02-06 3:14PM EST | 70.00 | 81.40 | 81.60 | 82.10 | -3.30 | -3.90% | 38 | 3,617 | 102.15% |
| AAPL230317C00075000 | 2023-02-06 3:01PM EST | 75.00 | 76.85 | 76.60 | 77.10 | -3.35 | -4.18% | 24 | 766 | 93.75% |
| AAPL230317C00080000 | 2023-02-06 12:59PM EST | 80.00 | 72.55 | 71.65 | 72.15 | -2.63 | -3.50% | 12 | 1,870 | 90.04% |
| AAPL230317C00085000 | 2023-02-06 9:56AM EST | 85.00 | 67.20 | 66.70 | 67.15 | +2.20 | +3.38% | 1 | 541 | 83.98% |
| AAPL230317C00090000 | 2023-02-03 2:54PM EST | 90.00 | 65.34 | 61.70 | 62.20 | 0.00 | - | 44 | 2,893 | 77.93% |
| AAPL230317C00095000 | 2023-02-03 3:25PM EST | 95.00 | 60.55 | 56.75 | 57.25 | 0.00 | - | 53 | 678 | 73.05% |
| AAPL230317C00100000 | 2023-02-06 1:49PM EST | 100.00 | 52.12 | 51.80 | 52.30 | -2.80 | -5.10% | 5 | 4,984 | 67.97% |
| AAPL230317C00105000 | 2023-02-06 10:01AM EST | 105.00 | 47.70 | 46.85 | 47.35 | -2.65 | -5.26% | 2 | 1,268 | 62.60% |
| AAPL230317C00110000 | 2023-02-06 3:54PM EST | 110.00 | 42.25 | 41.95 | 42.40 | -2.97 | -6.57% | 120 | 2,693 | 57.81% |
| AAPL230317C00115000 | 2023-02-06 3:00PM EST | 115.00 | 37.18 | 37.00 | 37.50 | -3.19 | -7.90% | 57 | 1,788 | 52.73% |
| AAPL230317C00120000 | 2023-02-06 3:30PM EST | 120.00 | 31.58 | 32.15 | 32.60 | -4.17 | -11.66% | 42 | 16,740 | 51.90% |
| AAPL230317C00125000 | 2023-02-06 3:24PM EST | 125.00 | 26.98 | 27.30 | 27.75 | -3.52 | -11.54% | 94 | 25,208 | 46.70% |
| AAPL230317C00130000 | 2023-02-06 3:49PM EST | 130.00 | 22.47 | 22.70 | 23.00 | -3.28 | -12.74% | 103 | 56,684 | 42.14% |
| AAPL230317C00135000 | 2023-02-06 3:30PM EST | 135.00 | 17.55 | 18.15 | 18.35 | -3.35 | -16.03% | 2,158 | 14,177 | 37.70% |
| AAPL230317C00140000 | 2023-02-06 3:52PM EST | 140.00 | 13.80 | 13.85 | 14.05 | -2.70 | -16.36% | 400 | 31,217 | 34.67% |
| AAPL230317C00145000 | 2023-02-06 3:58PM EST | 145.00 | 10.11 | 10.05 | 10.20 | -2.39 | -19.12% | 1,543 | 38,689 | 32.41% |
| AAPL230317C00150000 | 2023-02-06 3:59PM EST | 150.00 | 6.80 | 6.80 | 6.90 | -2.02 | -22.90% | 12,277 | 75,385 | 30.48% |
| AAPL230317C00155000 | 2023-02-06 3:58PM EST | 155.00 | 4.30 | 4.20 | 4.30 | -1.50 | -25.86% | 10,202 | 37,512 | 28.96% |
| AAPL230317C00160000 | 2023-02-06 3:59PM EST | 160.00 | 2.43 | 2.40 | 2.46 | -1.12 | -31.55% | 14,012 | 38,443 | 27.86% |
| AAPL230317C00165000 | 2023-02-06 3:59PM EST | 165.00 | 1.30 | 1.26 | 1.31 | -0.74 | -36.27% | 3,763 | 27,365 | 27.25% |
| AAPL230317C00170000 | 2023-02-06 3:58PM EST | 170.00 | 0.66 | 0.66 | 0.68 | -0.40 | -37.74% | 3,863 | 30,454 | 27.20% |
| AAPL230317C00175000 | 2023-02-06 3:55PM EST | 175.00 | 0.34 | 0.33 | 0.35 | -0.20 | -37.04% | 1,398 | 18,348 | 27.49% |
| AAPL230317C00180000 | 2023-02-06 3:55PM EST | 180.00 | 0.20 | 0.18 | 0.20 | -0.08 | -28.57% | 822 | 17,027 | 28.47% |
| AAPL230317C00185000 | 2023-02-06 3:58PM EST | 185.00 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 355 | 12,017 | 29.98% |
| AAPL230317C00190000 | 2023-02-06 3:22PM EST | 190.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 1,110 | 20,797 | 31.54% |
| AAPL230317C00195000 | 2023-02-06 3:22PM EST | 195.00 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 331 | 8,660 | 34.08% |
| AAPL230317C00200000 | 2023-02-06 3:52PM EST | 200.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 291 | 31,204 | 34.77% |
| AAPL230317C00205000 | 2023-02-06 11:50AM EST | 205.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 23 | 2,426 | 36.52% |
| AAPL230317C00210000 | 2023-02-06 3:49PM EST | 210.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 89 | 11,989 | 39.06% |
| AAPL230317C00215000 | 2023-02-03 1:04PM EST | 215.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 533 | 40.23% |
| AAPL230317C00220000 | 2023-02-06 11:41AM EST | 220.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 2 | 5,359 | 43.95% |
| AAPL230317C00225000 | 2023-02-06 1:54PM EST | 225.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 504 | 1,005 | 44.92% |
| AAPL230317C00230000 | 2023-02-06 12:11PM EST | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 109 | 4,080 | 47.07% |
| AAPL230317C00235000 | 2023-02-03 1:15PM EST | 235.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 49.22% |
| AAPL230317C00240000 | 2023-02-06 1:27PM EST | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,468 | 51.17% |
| AAPL230317C00245000 | 2023-02-03 9:30AM EST | 245.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 50.00% |
| AAPL230317C00250000 | 2023-02-03 3:47PM EST | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,631 | 50.00% |
| AAPL230317C00255000 | 2023-02-03 10:39AM EST | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 51.56% |
| AAPL230317C00260000 | 2023-02-03 11:06AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 3,107 | 50.00% |
| AAPL230317C00270000 | 2023-02-06 11:39AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 2,236 | 53.13% |
| AAPL230317C00275000 | 2023-02-03 10:35AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 54.69% |
| AAPL230317C00280000 | 2023-02-03 10:42AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,757 | 56.25% |
| AAPL230317C00290000 | 2023-02-02 3:46PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 977 | 59.38% |
| AAPL230317C00300000 | 2023-02-03 9:44AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,652 | 62.50% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317P00035000 | 2023-02-01 2:51PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 313 | 137.50% |
| AAPL230317P00040000 | 2023-02-02 9:33AM EST | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 170 | 125.00% |
| AAPL230317P00045000 | 2023-01-20 9:49AM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 115.63% |
| AAPL230317P00050000 | 2023-02-03 1:10PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 761 | 811 | 106.25% |
| AAPL230317P00055000 | 2023-02-03 1:33PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 459 | 469 | 96.88% |
| AAPL230317P00060000 | 2023-02-03 3:40PM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 322 | 16,220 | 93.75% |
| AAPL230317P00065000 | 2023-02-03 9:35AM EST | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 2,467 | 89.06% |
| AAPL230317P00070000 | 2023-02-06 1:01PM EST | 70.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 55 | 9,360 | 83.59% |
| AAPL230317P00075000 | 2023-02-03 1:03PM EST | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 107 | 5,981 | 76.56% |
| AAPL230317P00080000 | 2023-02-06 10:48AM EST | 80.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 5 | 19,928 | 71.88% |
| AAPL230317P00085000 | 2023-02-06 11:54AM EST | 85.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 23 | 3,045 | 66.80% |
| AAPL230317P00090000 | 2023-02-06 3:34PM EST | 90.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 526 | 11,780 | 62.50% |
| AAPL230317P00095000 | 2023-02-06 1:28PM EST | 95.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 60 | 8,889 | 59.77% |
| AAPL230317P00100000 | 2023-02-06 3:31PM EST | 100.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 537 | 40,108 | 55.76% |
| AAPL230317P00105000 | 2023-02-06 3:31PM EST | 105.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 37 | 14,241 | 51.66% |
| AAPL230317P00110000 | 2023-02-06 3:56PM EST | 110.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 350 | 23,199 | 48.44% |
| AAPL230317P00115000 | 2023-02-06 3:53PM EST | 115.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 550 | 19,322 | 44.92% |
| AAPL230317P00120000 | 2023-02-06 3:59PM EST | 120.00 | 0.28 | 0.28 | 0.30 | +0.02 | +7.69% | 1,239 | 44,835 | 41.21% |
| AAPL230317P00125000 | 2023-02-06 3:59PM EST | 125.00 | 0.43 | 0.42 | 0.43 | +0.07 | +19.44% | 5,712 | 66,887 | 37.89% |
| AAPL230317P00130000 | 2023-02-06 3:58PM EST | 130.00 | 0.66 | 0.64 | 0.66 | +0.12 | +22.22% | 3,873 | 66,382 | 35.06% |
| AAPL230317P00135000 | 2023-02-06 3:59PM EST | 135.00 | 1.06 | 1.06 | 1.08 | +0.21 | +24.71% | 2,548 | 39,151 | 32.86% |
| AAPL230317P00140000 | 2023-02-06 3:59PM EST | 140.00 | 1.76 | 1.73 | 1.77 | +0.36 | +25.71% | 5,865 | 40,717 | 30.84% |
| AAPL230317P00145000 | 2023-02-06 3:58PM EST | 145.00 | 2.89 | 2.89 | 2.94 | +0.58 | +25.11% | 6,542 | 37,384 | 29.38% |
| AAPL230317P00150000 | 2023-02-06 3:59PM EST | 150.00 | 4.63 | 4.60 | 4.70 | +0.88 | +23.47% | 11,372 | 34,306 | 28.08% |
| AAPL230317P00155000 | 2023-02-06 3:59PM EST | 155.00 | 7.06 | 7.00 | 7.15 | +1.35 | +23.64% | 1,543 | 13,019 | 26.80% |
| AAPL230317P00160000 | 2023-02-06 3:59PM EST | 160.00 | 9.68 | 10.05 | 10.40 | +1.08 | +12.56% | 397 | 12,342 | 25.92% |
| AAPL230317P00165000 | 2023-02-06 3:57PM EST | 165.00 | 14.20 | 14.10 | 14.35 | +2.35 | +19.83% | 84 | 821 | 25.46% |
| AAPL230317P00170000 | 2023-02-06 3:23PM EST | 170.00 | 19.25 | 18.30 | 19.10 | +3.35 | +21.07% | 136 | 660 | 28.77% |
| AAPL230317P00175000 | 2023-02-06 11:58AM EST | 175.00 | 23.05 | 23.05 | 23.85 | +1.90 | +8.98% | 11 | 140 | 30.84% |
| AAPL230317P00180000 | 2023-02-06 9:58AM EST | 180.00 | 27.80 | 28.00 | 28.80 | +3.04 | +12.28% | 2 | 69 | 34.57% |
| AAPL230317P00185000 | 2023-02-06 11:53AM EST | 185.00 | 32.75 | 32.95 | 33.80 | +2.45 | +8.09% | 1 | 3 | 38.72% |
| AAPL230317P00190000 | 2023-02-03 10:41AM EST | 190.00 | 33.50 | 37.95 | 38.80 | 0.00 | - | 1 | 9 | 42.65% |
| AAPL230317P00195000 | 2023-02-03 10:10AM EST | 195.00 | 42.12 | 42.95 | 43.80 | 0.00 | - | 16 | 67 | 46.39% |
| AAPL230317P00200000 | 2023-02-03 2:33PM EST | 200.00 | 45.12 | 47.95 | 48.80 | 0.00 | - | 9 | 9 | 50.00% |
| AAPL230317P00210000 | 2022-10-07 2:03PM EST | 210.00 | 69.65 | 71.00 | 72.85 | 0.00 | - | 1 | 0 | 153.11% |
| AAPL230317P00220000 | 2022-11-22 10:50AM EST | 220.00 | 71.20 | 87.55 | 87.95 | 0.00 | - | 1 | 0 | 194.08% |
| AAPL230317P00230000 | 2022-09-07 9:21AM EST | 230.00 | 75.10 | 88.85 | 89.30 | 0.00 | - | 1 | 0 | 155.31% |
| AAPL230317P00235000 | 2023-02-03 10:15AM EST | 235.00 | 80.35 | 82.95 | 83.75 | 0.00 | - | 1 | 1 | 54.88% |
| AAPL230317P00240000 | 2023-01-06 12:57PM EST | 240.00 | 112.18 | 85.10 | 85.95 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230317P00250000 | 2023-01-18 3:41PM EST | 250.00 | 114.48 | 97.90 | 98.75 | 0.00 | - | 1 | 2 | 59.18% |
| AAPL230317P00260000 | 2023-01-04 2:56PM EST | 260.00 | 133.70 | 105.15 | 105.85 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230317P00270000 | 2022-11-15 1:39PM EST | 270.00 | 121.05 | 132.95 | 133.60 | 0.00 | - | 1 | 0 | 209.88% |
| AAPL230317P00280000 | 2023-02-01 1:28PM EST | 280.00 | 137.95 | 127.90 | 128.70 | 0.00 | - | 10 | 0 | 66.80% |
| AAPL230317P00290000 | 2022-08-26 9:13AM EST | 290.00 | 119.47 | 139.10 | 139.70 | 0.00 | - | 10 | 0 | 111.35% |
| AAPL230317P00300000 | 2023-02-06 10:15AM EST | 300.00 | 148.25 | 147.90 | 148.70 | -5.05 | -3.29% | 1 | 0 | 73.44% |
© 2023 Yahoo. All rights reserved.
