Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
148.46 -0.23 (-0.15%)
After hours: 08:00PM EDT
After hours: 08:00PM EDT
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2021-10-22 11:16AM EDT | 60.00 | 89.90 | 89.00 | 89.70 | +0.35 | +0.39% | 11 | 2,209 | 42.51% |
| AAPL230616C00065000 | 2021-10-19 2:49PM EDT | 65.00 | 84.49 | 84.25 | 84.95 | 0.00 | - | 8 | 1,386 | 41.00% |
| AAPL230616C00070000 | 2021-10-18 1:17PM EDT | 70.00 | 77.00 | 79.60 | 80.30 | 0.00 | - | 2 | 451 | 39.93% |
| AAPL230616C00075000 | 2021-10-22 11:08AM EDT | 75.00 | 76.10 | 74.95 | 75.65 | +0.20 | +0.26% | 18 | 611 | 38.57% |
| AAPL230616C00080000 | 2021-10-20 12:04PM EDT | 80.00 | 71.45 | 70.40 | 71.10 | 0.00 | - | 3 | 849 | 37.49% |
| AAPL230616C00085000 | 2021-10-18 11:35AM EDT | 85.00 | 63.08 | 65.95 | 66.65 | 0.00 | - | 1 | 417 | 36.54% |
| AAPL230616C00090000 | 2021-10-20 1:21PM EDT | 90.00 | 61.45 | 61.55 | 62.25 | 0.00 | - | 3 | 931 | 35.52% |
| AAPL230616C00095000 | 2021-10-19 11:07AM EDT | 95.00 | 57.72 | 57.35 | 58.00 | 0.00 | - | 5 | 312 | 34.72% |
| AAPL230616C00100000 | 2021-10-22 1:15PM EDT | 100.00 | 53.80 | 53.20 | 53.90 | -0.38 | -0.70% | 9 | 8,565 | 34.05% |
| AAPL230616C00105000 | 2021-10-21 10:54AM EDT | 105.00 | 50.20 | 49.20 | 49.85 | 0.00 | - | 1 | 794 | 33.24% |
| AAPL230616C00110000 | 2021-10-22 3:20PM EDT | 110.00 | 46.00 | 45.30 | 46.00 | +0.60 | +1.32% | 6 | 2,018 | 32.61% |
| AAPL230616C00115000 | 2021-10-22 1:27PM EDT | 115.00 | 42.25 | 41.60 | 42.30 | +0.47 | +1.12% | 1 | 1,036 | 32.02% |
| AAPL230616C00120000 | 2021-10-21 1:52PM EDT | 120.00 | 38.26 | 38.20 | 38.75 | 0.00 | - | 12 | 4,475 | 31.45% |
| AAPL230616C00125000 | 2021-10-22 3:57PM EDT | 125.00 | 35.25 | 34.85 | 35.40 | -0.40 | -1.12% | 24 | 1,923 | 30.97% |
| AAPL230616C00130000 | 2021-10-22 3:24PM EDT | 130.00 | 32.20 | 31.75 | 32.25 | -0.20 | -0.62% | 17 | 5,151 | 30.55% |
| AAPL230616C00135000 | 2021-10-22 3:49PM EDT | 135.00 | 29.07 | 28.80 | 29.25 | -0.06 | -0.21% | 5 | 3,453 | 30.11% |
| AAPL230616C00140000 | 2021-10-22 3:39PM EDT | 140.00 | 26.40 | 26.05 | 26.55 | -0.25 | -0.94% | 29 | 3,201 | 29.86% |
| AAPL230616C00145000 | 2021-10-22 1:32PM EDT | 145.00 | 24.00 | 23.55 | 24.00 | +0.14 | +0.59% | 28 | 2,817 | 29.57% |
| AAPL230616C00150000 | 2021-10-22 2:45PM EDT | 150.00 | 21.80 | 21.20 | 21.65 | +0.25 | +1.16% | 48 | 9,034 | 29.33% |
| AAPL230616C00155000 | 2021-10-22 3:59PM EDT | 155.00 | 19.35 | 19.30 | 19.50 | -0.25 | -1.28% | 19 | 2,420 | 29.12% |
| AAPL230616C00160000 | 2021-10-22 2:19PM EDT | 160.00 | 17.60 | 17.15 | 17.55 | +0.45 | +2.62% | 4 | 6,469 | 28.97% |
| AAPL230616C00165000 | 2021-10-22 9:48AM EDT | 165.00 | 16.10 | 15.40 | 15.80 | +0.35 | +2.22% | 1 | 3,368 | 28.88% |
| AAPL230616C00170000 | 2021-10-22 12:49PM EDT | 170.00 | 14.27 | 13.80 | 14.20 | +0.12 | +0.85% | 55 | 5,355 | 28.78% |
| AAPL230616C00175000 | 2021-10-21 11:20AM EDT | 175.00 | 12.60 | 12.35 | 12.70 | 0.00 | - | 11 | 8,171 | 28.64% |
| AAPL230616C00180000 | 2021-10-22 12:47PM EDT | 180.00 | 11.45 | 11.05 | 11.35 | +0.10 | +0.88% | 14 | 11,439 | 28.53% |
| AAPL230616C00185000 | 2021-10-22 3:40PM EDT | 185.00 | 10.10 | 9.90 | 10.20 | -0.03 | -0.30% | 7 | 1,134 | 28.52% |
| AAPL230616C00190000 | 2021-10-22 1:23PM EDT | 190.00 | 9.00 | 8.85 | 9.15 | +0.15 | +1.69% | 268 | 3,165 | 28.50% |
| AAPL230616C00195000 | 2021-10-22 11:44AM EDT | 195.00 | 8.20 | 7.85 | 8.20 | +0.25 | +3.14% | 7 | 43,661 | 28.47% |
| AAPL230616C00200000 | 2021-10-22 2:28PM EDT | 200.00 | 7.30 | 7.05 | 7.35 | -0.05 | -0.68% | 3 | 4,558 | 28.46% |
| AAPL230616C00210000 | 2021-10-22 10:10AM EDT | 210.00 | 5.97 | 5.60 | 5.90 | +0.12 | +2.05% | 7 | 597 | 28.46% |
| AAPL230616C00220000 | 2021-10-22 9:40AM EDT | 220.00 | 4.85 | 4.50 | 4.75 | +0.25 | +5.43% | 1 | 4,286 | 28.49% |
| AAPL230616C00230000 | 2021-10-22 3:13PM EDT | 230.00 | 3.80 | 3.65 | 3.85 | 0.00 | - | 5 | 2,152 | 28.58% |
| AAPL230616C00240000 | 2021-10-22 3:50PM EDT | 240.00 | 3.10 | 2.98 | 3.20 | 0.00 | - | 1 | 2,341 | 28.86% |
| AAPL230616C00250000 | 2021-10-22 2:10PM EDT | 250.00 | 2.56 | 2.45 | 2.62 | +0.06 | +2.40% | 2 | 20,472 | 28.99% |
| AAPL230616C00260000 | 2021-10-22 3:16PM EDT | 260.00 | 2.15 | 2.06 | 2.21 | +0.04 | +1.90% | 10 | 5,580 | 29.30% |
| AAPL230616C00270000 | 2021-10-19 12:22PM EDT | 270.00 | 1.77 | 1.73 | 1.88 | 0.00 | - | 2 | 727 | 29.63% |
| AAPL230616C00280000 | 2021-10-20 11:18AM EDT | 280.00 | 1.62 | 1.47 | 1.62 | 0.00 | - | 5 | 66 | 29.99% |
| AAPL230616C00290000 | 2021-10-19 9:34AM EDT | 290.00 | 1.19 | 1.27 | 1.41 | 0.00 | - | 2 | 227 | 30.37% |
| AAPL230616C00300000 | 2021-10-22 12:56PM EDT | 300.00 | 1.20 | 1.15 | 1.22 | +0.01 | +0.84% | 46 | 4,268 | 30.67% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2021-10-22 10:54AM EDT | 60.00 | 1.16 | 1.09 | 1.21 | -0.03 | -2.52% | 4 | 1,996 | 44.21% |
| AAPL230616P00065000 | 2021-10-15 2:36PM EDT | 65.00 | 1.41 | 1.33 | 1.51 | 0.00 | - | 1 | 1,175 | 42.76% |
| AAPL230616P00070000 | 2021-10-20 10:04AM EDT | 70.00 | 1.73 | 1.63 | 1.81 | 0.00 | - | 2 | 303 | 41.13% |
| AAPL230616P00075000 | 2021-10-04 3:50PM EDT | 75.00 | 2.60 | 1.98 | 2.16 | 0.00 | - | 54 | 914 | 39.61% |
| AAPL230616P00080000 | 2021-10-05 12:07PM EDT | 80.00 | 2.86 | 2.40 | 2.58 | 0.00 | - | 3 | 558 | 38.25% |
| AAPL230616P00085000 | 2021-10-18 2:37PM EDT | 85.00 | 3.05 | 2.87 | 3.05 | 0.00 | - | 450 | 617 | 36.92% |
| AAPL230616P00090000 | 2021-10-21 2:51PM EDT | 90.00 | 3.50 | 3.40 | 3.65 | 0.00 | - | 12 | 4,012 | 35.86% |
| AAPL230616P00095000 | 2021-10-20 11:14AM EDT | 95.00 | 4.20 | 4.10 | 4.35 | 0.00 | - | 3 | 2,697 | 34.88% |
| AAPL230616P00100000 | 2021-10-22 10:47AM EDT | 100.00 | 5.00 | 4.90 | 5.15 | +0.05 | +1.01% | 10 | 10,911 | 33.94% |
| AAPL230616P00105000 | 2021-10-22 9:41AM EDT | 105.00 | 5.80 | 5.80 | 6.10 | -0.50 | -7.94% | 1 | 3,886 | 33.14% |
| AAPL230616P00110000 | 2021-10-21 3:30PM EDT | 110.00 | 6.90 | 6.85 | 7.15 | 0.00 | - | 5 | 13,860 | 32.32% |
| AAPL230616P00115000 | 2021-10-22 3:34PM EDT | 115.00 | 8.16 | 8.10 | 8.40 | -0.14 | -1.69% | 1 | 3,295 | 31.67% |
| AAPL230616P00120000 | 2021-10-22 3:22PM EDT | 120.00 | 9.64 | 9.55 | 9.85 | +0.05 | +0.52% | 16 | 7,457 | 31.13% |
| AAPL230616P00125000 | 2021-10-21 11:56AM EDT | 125.00 | 11.20 | 11.15 | 11.45 | -0.05 | -0.44% | 79 | 3,901 | 30.58% |
| AAPL230616P00130000 | 2021-10-19 2:33PM EDT | 130.00 | 13.25 | 12.90 | 13.25 | 0.00 | - | 3 | 3,136 | 30.11% |
| AAPL230616P00135000 | 2021-10-22 3:33PM EDT | 135.00 | 15.00 | 14.90 | 15.25 | +0.10 | +0.67% | 3 | 1,379 | 29.69% |
| AAPL230616P00140000 | 2021-10-22 1:02PM EDT | 140.00 | 17.05 | 17.10 | 17.45 | -0.35 | -2.01% | 59 | 3,220 | 29.32% |
| AAPL230616P00145000 | 2021-10-22 3:24PM EDT | 145.00 | 19.60 | 19.50 | 19.90 | -0.15 | -0.76% | 1 | 1,046 | 29.05% |
| AAPL230616P00150000 | 2021-10-22 11:28AM EDT | 150.00 | 22.15 | 22.15 | 22.55 | -0.15 | -0.67% | 20 | 3,807 | 28.81% |
| AAPL230616P00155000 | 2021-10-22 3:11PM EDT | 155.00 | 25.00 | 24.95 | 25.40 | -0.30 | -1.19% | 9 | 431 | 28.62% |
| AAPL230616P00160000 | 2021-10-13 11:39AM EDT | 160.00 | 33.40 | 27.95 | 28.40 | 0.00 | - | 20 | 625 | 28.40% |
| AAPL230616P00165000 | 2021-10-20 10:31AM EDT | 165.00 | 31.08 | 31.10 | 31.60 | 0.00 | - | 1 | 182 | 28.24% |
| AAPL230616P00170000 | 2021-10-05 1:21PM EDT | 170.00 | 39.11 | 34.45 | 35.00 | 0.00 | - | 67 | 380 | 28.14% |
| AAPL230616P00175000 | 2021-10-07 1:08PM EDT | 175.00 | 41.50 | 37.95 | 38.50 | 0.00 | - | 2 | 199 | 27.99% |
| AAPL230616P00180000 | 2021-10-19 10:50AM EDT | 180.00 | 41.80 | 41.60 | 42.20 | 0.00 | - | 1 | 9,595 | 27.92% |
| AAPL230616P00185000 | 2021-09-07 3:14PM EDT | 185.00 | 41.88 | 46.95 | 51.20 | 0.00 | - | 1 | 502 | 35.08% |
| AAPL230616P00190000 | 2021-10-20 10:31AM EDT | 190.00 | 49.18 | 49.30 | 49.90 | 0.00 | - | 1 | 178 | 27.71% |
| AAPL230616P00195000 | 2021-10-22 12:28PM EDT | 195.00 | 53.30 | 53.30 | 53.95 | +0.16 | +0.30% | 4 | 42,582 | 27.66% |
| AAPL230616P00200000 | 2021-10-07 2:37PM EDT | 200.00 | 61.69 | 57.45 | 58.10 | 0.00 | - | 1 | 57 | 27.61% |
| AAPL230616P00210000 | 2021-09-13 10:45AM EDT | 210.00 | 66.40 | 72.50 | 72.95 | 0.00 | - | 1 | 120 | 37.60% |
| AAPL230616P00220000 | 2021-09-23 10:04AM EDT | 220.00 | 77.20 | 74.80 | 75.50 | 0.00 | - | 1 | 27 | 27.45% |
| AAPL230616P00230000 | 2021-09-27 12:19PM EDT | 230.00 | 87.80 | 83.95 | 84.65 | 0.00 | - | 1 | 27 | 27.53% |
| AAPL230616P00240000 | 2021-08-25 5:21PM EDT | 240.00 | 98.90 | 95.30 | 95.70 | 0.00 | - | 1 | 97 | 31.64% |
| AAPL230616P00250000 | 2021-10-07 2:25PM EDT | 250.00 | 107.70 | 102.75 | 103.45 | 0.00 | - | 20 | 171 | 27.74% |
| AAPL230616P00260000 | 2021-10-21 12:19PM EDT | 260.00 | 112.60 | 112.35 | 113.05 | 0.00 | - | 4 | 113 | 27.93% |
| AAPL230616P00270000 | 2021-10-13 11:49AM EDT | 270.00 | 130.75 | 122.05 | 122.75 | 0.00 | - | 2 | 3 | 28.20% |
| AAPL230616P00280000 | 2021-08-18 11:06AM EDT | 280.00 | 132.36 | 134.60 | 135.00 | 0.00 | - | 1 | 0 | 36.28% |
| AAPL230616P00290000 | 2021-09-20 10:02AM EDT | 290.00 | 146.91 | 141.60 | 142.35 | 0.00 | - | 1 | 4 | 28.93% |
| AAPL230616P00300000 | 2021-10-18 11:03AM EDT | 300.00 | 155.21 | 151.50 | 152.25 | 0.00 | - | 1 | 60 | 29.54% |
© 2021 Verizon Media. All rights reserved.
