Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519C00060000 | 2023-01-23 10:48AM EST | 60.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00065000 | 2023-01-09 9:31AM EST | 65.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519C00070000 | 2023-01-25 1:28PM EST | 70.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230519C00075000 | 2023-01-20 11:36AM EST | 75.00 | 61.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00080000 | 2023-01-24 3:17PM EST | 80.00 | 63.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00085000 | 2023-01-17 11:43AM EST | 85.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519C00090000 | 2023-01-09 10:47AM EST | 90.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519C00095000 | 2023-01-26 1:31PM EST | 95.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230519C00100000 | 2023-01-23 2:51PM EST | 100.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| AAPL230519C00105000 | 2023-01-25 3:52PM EST | 105.00 | 38.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00110000 | 2023-01-26 2:21PM EST | 110.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL230519C00115000 | 2023-01-26 3:32PM EST | 115.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230519C00120000 | 2023-01-26 3:33PM EST | 120.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230519C00125000 | 2023-01-26 3:54PM EST | 125.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230519C00130000 | 2023-01-26 3:57PM EST | 130.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL230519C00135000 | 2023-01-26 3:59PM EST | 135.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL230519C00140000 | 2023-01-26 3:57PM EST | 140.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AAPL230519C00145000 | 2023-01-26 3:54PM EST | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 0.39% |
| AAPL230519C00150000 | 2023-01-26 3:58PM EST | 150.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 1.56% |
| AAPL230519C00155000 | 2023-01-26 3:59PM EST | 155.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 3.13% |
| AAPL230519C00160000 | 2023-01-26 3:59PM EST | 160.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| AAPL230519C00165000 | 2023-01-26 3:55PM EST | 165.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| AAPL230519C00170000 | 2023-01-26 3:37PM EST | 170.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| AAPL230519C00175000 | 2023-01-26 3:57PM EST | 175.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| AAPL230519C00180000 | 2023-01-26 3:54PM EST | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AAPL230519C00185000 | 2023-01-26 3:58PM EST | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAPL230519C00190000 | 2023-01-26 12:24PM EST | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL230519C00195000 | 2023-01-25 3:53PM EST | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230519C00200000 | 2023-01-26 2:17PM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| AAPL230519C00205000 | 2023-01-26 11:15AM EST | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230519C00210000 | 2023-01-26 1:43PM EST | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AAPL230519C00215000 | 2023-01-06 3:37PM EST | 215.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230519C00220000 | 2023-01-11 9:59AM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230519C00225000 | 2023-01-19 1:18PM EST | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230519C00230000 | 2023-01-23 12:43PM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230519C00235000 | 2022-12-12 11:05AM EST | 235.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 199 | 200 | 34.57% |
| AAPL230519C00240000 | 2023-01-17 12:38PM EST | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519C00245000 | 2023-01-13 11:53AM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519C00250000 | 2023-01-24 9:35AM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230519C00255000 | 2023-01-17 3:54PM EST | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519C00260000 | 2023-01-24 11:01AM EST | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519C00270000 | 2023-01-19 11:11AM EST | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AAPL230519C00280000 | 2022-12-20 9:54AM EST | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 40.43% |
| AAPL230519C00290000 | 2023-01-23 10:26AM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519C00300000 | 2023-01-26 3:53PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519P00060000 | 2023-01-26 10:14AM EST | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL230519P00065000 | 2023-01-24 10:21AM EST | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519P00070000 | 2023-01-24 12:04PM EST | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230519P00075000 | 2023-01-26 3:56PM EST | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230519P00080000 | 2023-01-26 12:50PM EST | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AAPL230519P00085000 | 2023-01-26 12:32PM EST | 85.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL230519P00090000 | 2023-01-26 3:58PM EST | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL230519P00095000 | 2023-01-26 3:55PM EST | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| AAPL230519P00100000 | 2023-01-26 3:47PM EST | 100.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| AAPL230519P00105000 | 2023-01-26 3:58PM EST | 105.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| AAPL230519P00110000 | 2023-01-26 3:56PM EST | 110.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 12.50% |
| AAPL230519P00115000 | 2023-01-26 3:29PM EST | 115.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| AAPL230519P00120000 | 2023-01-26 3:57PM EST | 120.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1,196 | 0 | 6.25% |
| AAPL230519P00125000 | 2023-01-26 3:29PM EST | 125.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AAPL230519P00130000 | 2023-01-26 3:58PM EST | 130.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| AAPL230519P00135000 | 2023-01-26 3:51PM EST | 135.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| AAPL230519P00140000 | 2023-01-26 3:59PM EST | 140.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| AAPL230519P00145000 | 2023-01-26 3:39PM EST | 145.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.00% |
| AAPL230519P00150000 | 2023-01-26 3:51PM EST | 150.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL230519P00155000 | 2023-01-26 9:30AM EST | 155.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00160000 | 2023-01-26 3:43PM EST | 160.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL230519P00165000 | 2023-01-26 2:33PM EST | 165.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL230519P00170000 | 2023-01-26 2:39PM EST | 170.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL230519P00175000 | 2023-01-23 10:29AM EST | 175.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL230519P00180000 | 2023-01-26 9:35AM EST | 180.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519P00185000 | 2022-12-06 11:46AM EST | 185.00 | 40.43 | 59.50 | 60.35 | 0.00 | - | 3 | 0 | 99.61% |
| AAPL230519P00190000 | 2023-01-03 2:27PM EST | 190.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL230519P00195000 | 2022-12-21 11:26AM EST | 195.00 | 59.20 | 56.40 | 58.05 | 0.00 | - | 2 | 0 | 62.88% |
| AAPL230519P00200000 | 2022-12-27 10:05AM EST | 200.00 | 70.90 | 55.20 | 56.85 | 0.00 | - | 2 | 0 | 37.01% |
| AAPL230519P00205000 | 2023-01-17 9:38AM EST | 205.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00210000 | 2022-12-09 1:21PM EST | 210.00 | 65.90 | 79.65 | 82.15 | 0.00 | - | 2 | 0 | 102.84% |
| AAPL230519P00215000 | 2022-12-07 9:31AM EST | 215.00 | 72.00 | 89.20 | 89.75 | 0.00 | - | - | 0 | 117.51% |
| AAPL230519P00220000 | 2022-11-07 9:36AM EST | 220.00 | 83.50 | 77.70 | 78.30 | 0.00 | - | 2 | 0 | 54.48% |
| AAPL230519P00225000 | 2022-12-05 11:53AM EST | 225.00 | 78.10 | 96.90 | 97.15 | 0.00 | - | - | 0 | 114.82% |
| AAPL230519P00230000 | 2022-11-03 8:40AM EST | 230.00 | 87.95 | 81.80 | 82.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL230519P00240000 | 2022-12-20 10:22AM EST | 240.00 | 107.25 | 104.60 | 105.00 | 0.00 | - | 1 | 0 | 95.96% |
| AAPL230519P00250000 | 2022-12-21 10:56AM EST | 250.00 | 113.80 | 111.35 | 113.05 | 0.00 | - | - | 0 | 89.13% |
| AAPL230519P00255000 | 2022-12-13 11:56AM EST | 255.00 | 109.25 | 121.30 | 121.65 | 0.00 | - | 1 | 2 | 108.85% |
| AAPL230519P00270000 | 2022-11-15 1:23PM EST | 270.00 | 119.90 | 132.90 | 133.60 | 0.00 | - | 1 | 0 | 101.38% |
| AAPL230519P00300000 | 2022-12-30 3:56PM EST | 300.00 | 170.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
