Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00050000 | 2023-02-06 12:54PM EST | 50.00 | 102.65 | 0.00 | 0.00 | +4.10 | +4.16% | 21 | 0 | 0.00% |
| AAPL230421C00060000 | 2023-02-03 9:30AM EST | 60.00 | 88.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421C00065000 | 2023-01-24 2:17PM EST | 65.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421C00070000 | 2023-02-01 12:03PM EST | 70.00 | 72.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421C00075000 | 2023-02-03 10:07AM EST | 75.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL230421C00080000 | 2023-01-20 12:01PM EST | 80.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230421C00085000 | 2023-02-06 9:42AM EST | 85.00 | 67.85 | 0.00 | 0.00 | +5.25 | +8.39% | 1 | 0 | 0.00% |
| AAPL230421C00090000 | 2023-02-03 9:50AM EST | 90.00 | 62.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230421C00095000 | 2023-02-03 1:22PM EST | 95.00 | 60.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421C00100000 | 2023-02-06 2:59PM EST | 100.00 | 52.70 | 0.00 | 0.00 | -2.91 | -5.23% | 37 | 0 | 0.00% |
| AAPL230421C00105000 | 2023-01-31 1:44PM EST | 105.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL230421C00110000 | 2023-02-06 9:39AM EST | 110.00 | 43.35 | 0.00 | 0.00 | -2.71 | -5.88% | 1 | 0 | 0.00% |
| AAPL230421C00115000 | 2023-02-03 3:49PM EST | 115.00 | 40.56 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL230421C00120000 | 2023-02-06 1:19PM EST | 120.00 | 33.80 | 0.00 | 0.00 | -2.53 | -6.96% | 8 | 0 | 0.00% |
| AAPL230421C00125000 | 2023-02-06 3:30PM EST | 125.00 | 27.90 | 0.00 | 0.00 | -3.90 | -12.26% | 26 | 0 | 0.00% |
| AAPL230421C00130000 | 2023-02-06 3:45PM EST | 130.00 | 24.00 | 0.00 | 0.00 | -3.10 | -11.44% | 72 | 0 | 0.00% |
| AAPL230421C00135000 | 2023-02-06 3:34PM EST | 135.00 | 19.51 | 0.00 | 0.00 | -3.13 | -13.83% | 123 | 0 | 0.00% |
| AAPL230421C00140000 | 2023-02-06 3:59PM EST | 140.00 | 15.95 | 0.00 | 0.00 | -2.50 | -13.55% | 1,549 | 0 | 0.00% |
| AAPL230421C00145000 | 2023-02-06 3:58PM EST | 145.00 | 12.37 | 0.00 | 0.00 | -2.09 | -14.45% | 475 | 0 | 0.00% |
| AAPL230421C00150000 | 2023-02-06 3:58PM EST | 150.00 | 9.14 | 0.00 | 0.00 | -1.86 | -16.91% | 5,380 | 0 | 0.00% |
| AAPL230421C00155000 | 2023-02-06 3:58PM EST | 155.00 | 6.48 | 0.00 | 0.00 | -1.57 | -19.50% | 1,827 | 0 | 1.56% |
| AAPL230421C00160000 | 2023-02-06 3:59PM EST | 160.00 | 4.35 | 0.00 | 0.00 | -1.27 | -22.60% | 7,616 | 0 | 3.13% |
| AAPL230421C00165000 | 2023-02-06 3:59PM EST | 165.00 | 2.73 | 0.00 | 0.00 | -0.96 | -26.02% | 6,746 | 0 | 3.13% |
| AAPL230421C00170000 | 2023-02-06 3:59PM EST | 170.00 | 1.66 | 0.00 | 0.00 | -0.68 | -29.06% | 3,513 | 0 | 6.25% |
| AAPL230421C00175000 | 2023-02-06 3:59PM EST | 175.00 | 0.97 | 0.00 | 0.00 | -0.44 | -31.21% | 2,997 | 0 | 6.25% |
| AAPL230421C00180000 | 2023-02-06 3:35PM EST | 180.00 | 0.56 | 0.00 | 0.00 | -0.31 | -35.63% | 1,043 | 0 | 6.25% |
| AAPL230421C00185000 | 2023-02-06 3:36PM EST | 185.00 | 0.34 | 0.00 | 0.00 | -0.16 | -32.00% | 365 | 0 | 12.50% |
| AAPL230421C00190000 | 2023-02-06 3:58PM EST | 190.00 | 0.23 | 0.00 | 0.00 | -0.10 | -30.30% | 778 | 0 | 12.50% |
| AAPL230421C00195000 | 2023-02-06 3:30PM EST | 195.00 | 0.16 | 0.00 | 0.00 | -0.05 | -23.81% | 76 | 0 | 12.50% |
| AAPL230421C00200000 | 2023-02-06 3:53PM EST | 200.00 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 3,199 | 0 | 12.50% |
| AAPL230421C00205000 | 2023-02-06 3:37PM EST | 205.00 | 0.09 | 0.00 | 0.00 | -0.03 | -25.00% | 26 | 0 | 12.50% |
| AAPL230421C00210000 | 2023-02-06 2:30PM EST | 210.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 365 | 0 | 12.50% |
| AAPL230421C00215000 | 2023-02-06 10:23AM EST | 215.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 5 | 0 | 12.50% |
| AAPL230421C00220000 | 2023-02-06 3:50PM EST | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AAPL230421C00225000 | 2023-02-06 9:41AM EST | 225.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 1 | 0 | 12.50% |
| AAPL230421C00230000 | 2023-02-03 12:22PM EST | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| AAPL230421C00235000 | 2023-02-03 2:52PM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| AAPL230421C00240000 | 2023-02-02 3:33PM EST | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230421C00245000 | 2023-01-26 11:40AM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230421C00250000 | 2023-02-03 12:09PM EST | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL230421C00255000 | 2023-02-03 10:41AM EST | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230421C00260000 | 2023-02-06 3:55PM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AAPL230421C00265000 | 2023-02-03 9:38AM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL230421C00270000 | 2023-02-02 3:34PM EST | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL230421C00275000 | 2023-02-06 11:46AM EST | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230421C00280000 | 2023-02-02 2:16PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AAPL230421C00290000 | 2023-02-06 11:15AM EST | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL230421C00300000 | 2023-02-03 11:15AM EST | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00050000 | 2023-02-06 1:08PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230421P00060000 | 2023-02-06 1:14PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230421P00065000 | 2023-02-06 1:12PM EST | 65.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 755 | 0 | 50.00% |
| AAPL230421P00070000 | 2023-02-06 11:58AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL230421P00075000 | 2023-02-06 2:33PM EST | 75.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 0 | 25.00% |
| AAPL230421P00080000 | 2023-02-06 3:30PM EST | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL230421P00085000 | 2023-02-06 12:40PM EST | 85.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 21 | 0 | 25.00% |
| AAPL230421P00090000 | 2023-02-06 1:54PM EST | 90.00 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 34 | 0 | 25.00% |
| AAPL230421P00095000 | 2023-02-06 2:44PM EST | 95.00 | 0.15 | 0.00 | 0.00 | -0.01 | -6.25% | 2 | 0 | 25.00% |
| AAPL230421P00100000 | 2023-02-06 3:49PM EST | 100.00 | 0.19 | 0.00 | 0.00 | -0.01 | -5.00% | 73 | 0 | 25.00% |
| AAPL230421P00105000 | 2023-02-06 2:21PM EST | 105.00 | 0.25 | 0.00 | 0.00 | -0.02 | -7.41% | 51 | 0 | 12.50% |
| AAPL230421P00110000 | 2023-02-06 3:56PM EST | 110.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| AAPL230421P00115000 | 2023-02-06 3:59PM EST | 115.00 | 0.51 | 0.00 | 0.00 | +0.04 | +8.51% | 125 | 0 | 12.50% |
| AAPL230421P00120000 | 2023-02-06 3:59PM EST | 120.00 | 0.70 | 0.00 | 0.00 | +0.08 | +12.90% | 2,578 | 0 | 12.50% |
| AAPL230421P00125000 | 2023-02-06 3:54PM EST | 125.00 | 1.00 | 0.00 | 0.00 | +0.14 | +16.28% | 842 | 0 | 12.50% |
| AAPL230421P00130000 | 2023-02-06 3:58PM EST | 130.00 | 1.45 | 0.00 | 0.00 | +0.23 | +18.85% | 4,294 | 0 | 6.25% |
| AAPL230421P00135000 | 2023-02-06 3:54PM EST | 135.00 | 2.13 | 0.00 | 0.00 | +0.36 | +20.34% | 6,858 | 0 | 6.25% |
| AAPL230421P00140000 | 2023-02-06 3:59PM EST | 140.00 | 3.10 | 0.00 | 0.00 | +0.51 | +19.69% | 3,124 | 0 | 3.13% |
| AAPL230421P00145000 | 2023-02-06 3:59PM EST | 145.00 | 4.47 | 0.00 | 0.00 | +0.77 | +20.81% | 1,316 | 0 | 3.13% |
| AAPL230421P00150000 | 2023-02-06 3:57PM EST | 150.00 | 6.30 | 0.00 | 0.00 | +1.00 | +18.87% | 5,701 | 0 | 0.78% |
| AAPL230421P00155000 | 2023-02-06 3:57PM EST | 155.00 | 8.65 | 0.00 | 0.00 | +1.32 | +18.01% | 1,297 | 0 | 0.00% |
| AAPL230421P00160000 | 2023-02-06 3:59PM EST | 160.00 | 11.55 | 0.00 | 0.00 | +1.70 | +17.26% | 544 | 0 | 0.00% |
| AAPL230421P00165000 | 2023-02-06 3:46PM EST | 165.00 | 15.40 | 0.00 | 0.00 | +2.50 | +19.38% | 178 | 0 | 0.00% |
| AAPL230421P00170000 | 2023-02-06 11:20AM EST | 170.00 | 18.45 | 0.00 | 0.00 | +1.15 | +6.65% | 156 | 0 | 0.00% |
| AAPL230421P00175000 | 2023-02-06 2:15PM EST | 175.00 | 23.00 | 0.00 | 0.00 | +1.70 | +7.98% | 12 | 0 | 0.00% |
| AAPL230421P00180000 | 2023-02-06 3:08PM EST | 180.00 | 28.65 | 0.00 | 0.00 | +3.47 | +13.78% | 5 | 0 | 0.00% |
| AAPL230421P00185000 | 2023-02-02 11:47AM EST | 185.00 | 35.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421P00190000 | 2022-11-30 1:46PM EST | 190.00 | 47.00 | 59.70 | 60.50 | 0.00 | - | 170 | 0 | 125.78% |
| AAPL230421P00195000 | 2023-02-03 3:45PM EST | 195.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421P00200000 | 2023-01-20 9:57AM EST | 200.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421P00205000 | 2022-10-05 2:47PM EST | 205.00 | 57.90 | 67.15 | 67.45 | 0.00 | - | 117 | 0 | 108.89% |
| AAPL230421P00210000 | 2022-11-23 9:45AM EST | 210.00 | 59.10 | 79.00 | 79.55 | 0.00 | - | 4 | 0 | 139.38% |
| AAPL230421P00215000 | 2023-01-24 9:50AM EST | 215.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230421P00220000 | 2022-10-03 11:45AM EST | 220.00 | 78.67 | 71.40 | 71.95 | 0.00 | - | 10 | 0 | 70.39% |
| AAPL230421P00225000 | 2023-01-17 10:20AM EST | 225.00 | 88.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421P00230000 | 2023-01-11 1:14PM EST | 230.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230421P00240000 | 2022-09-26 10:39AM EST | 240.00 | 88.20 | 88.00 | 88.65 | 0.00 | - | 1 | 0 | 51.25% |
| AAPL230421P00250000 | 2022-08-22 12:07PM EST | 250.00 | 81.35 | 96.00 | 96.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421P00255000 | 2022-11-08 1:58PM EST | 255.00 | 116.25 | 111.90 | 112.65 | 0.00 | - | 1 | 0 | 118.54% |
| AAPL230421P00260000 | 2022-09-19 2:10PM EST | 260.00 | 106.10 | 116.80 | 117.25 | 0.00 | - | - | 0 | 119.85% |
| AAPL230421P00265000 | 2022-08-25 10:44AM EST | 265.00 | 96.00 | 114.10 | 114.70 | 0.00 | - | 2 | 0 | 72.17% |
| AAPL230421P00275000 | 2022-08-18 12:26PM EST | 275.00 | 100.60 | 124.00 | 126.60 | 0.00 | - | 4 | 0 | 85.35% |
| AAPL230421P00280000 | 2022-09-29 1:18PM EST | 280.00 | 139.24 | 123.80 | 124.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421P00290000 | 2022-09-29 12:02PM EST | 290.00 | 147.97 | 133.70 | 134.80 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421P00300000 | 2022-11-28 9:30AM EST | 300.00 | 154.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
