Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2023-01-27 3:54PM EST | 60.00 | 87.10 | 85.80 | 87.45 | +2.85 | +3.38% | 3 | 22,896 | 80.81% |
| AAPL230616C00065000 | 2023-01-19 11:53AM EST | 65.00 | 70.55 | 81.00 | 82.45 | 0.00 | - | 3 | 3,355 | 76.12% |
| AAPL230616C00070000 | 2023-01-27 10:10AM EST | 70.00 | 76.12 | 76.05 | 77.75 | +4.04 | +5.60% | 1 | 3,483 | 72.78% |
| AAPL230616C00075000 | 2023-01-27 2:36PM EST | 75.00 | 72.75 | 71.15 | 72.85 | +6.15 | +9.23% | 5 | 2,351 | 68.16% |
| AAPL230616C00080000 | 2023-01-26 12:28PM EST | 80.00 | 64.12 | 66.30 | 68.00 | 0.00 | - | 1 | 1,189 | 64.31% |
| AAPL230616C00085000 | 2023-01-27 12:13PM EST | 85.00 | 62.82 | 61.45 | 63.20 | +3.82 | +6.47% | 1 | 514 | 60.67% |
| AAPL230616C00090000 | 2023-01-27 11:23AM EST | 90.00 | 56.92 | 56.70 | 58.35 | +2.32 | +4.25% | 1 | 2,630 | 57.20% |
| AAPL230616C00095000 | 2023-01-24 9:46AM EST | 95.00 | 49.00 | 51.90 | 53.60 | 0.00 | - | 1 | 842 | 53.82% |
| AAPL230616C00100000 | 2023-01-27 3:05PM EST | 100.00 | 48.97 | 47.10 | 49.00 | +4.27 | +9.55% | 6 | 8,832 | 50.85% |
| AAPL230616C00105000 | 2023-01-27 3:59PM EST | 105.00 | 43.35 | 42.45 | 44.35 | +5.77 | +15.35% | 18 | 1,390 | 53.43% |
| AAPL230616C00110000 | 2023-01-27 12:03PM EST | 110.00 | 38.92 | 37.90 | 39.70 | +2.42 | +6.63% | 13 | 4,383 | 49.73% |
| AAPL230616C00115000 | 2023-01-27 3:15PM EST | 115.00 | 35.05 | 33.15 | 34.45 | +3.10 | +9.70% | 25 | 1,570 | 43.16% |
| AAPL230616C00120000 | 2023-01-27 3:59PM EST | 120.00 | 30.02 | 29.85 | 30.20 | +1.90 | +6.76% | 43 | 2,367 | 41.14% |
| AAPL230616C00125000 | 2023-01-27 3:51PM EST | 125.00 | 26.40 | 25.70 | 26.05 | +2.59 | +10.88% | 164 | 2,514 | 38.97% |
| AAPL230616C00130000 | 2023-01-27 3:48PM EST | 130.00 | 22.33 | 20.80 | 22.10 | +2.11 | +10.44% | 625 | 12,085 | 36.96% |
| AAPL230616C00135000 | 2023-01-27 3:51PM EST | 135.00 | 18.80 | 18.10 | 18.50 | +2.40 | +14.63% | 304 | 6,063 | 35.43% |
| AAPL230616C00140000 | 2023-01-27 3:57PM EST | 140.00 | 14.90 | 14.65 | 15.40 | +1.47 | +10.95% | 889 | 33,791 | 34.62% |
| AAPL230616C00145000 | 2023-01-27 3:55PM EST | 145.00 | 12.20 | 11.65 | 12.70 | +1.72 | +16.41% | 478 | 19,268 | 34.08% |
| AAPL230616C00150000 | 2023-01-27 3:59PM EST | 150.00 | 9.20 | 8.55 | 9.30 | +1.28 | +16.16% | 7,012 | 25,100 | 30.73% |
| AAPL230616C00155000 | 2023-01-27 3:59PM EST | 155.00 | 6.87 | 6.85 | 7.00 | +1.12 | +19.48% | 1,084 | 20,932 | 29.47% |
| AAPL230616C00160000 | 2023-01-27 3:54PM EST | 160.00 | 5.21 | 4.70 | 5.15 | +1.10 | +26.76% | 2,853 | 30,105 | 28.50% |
| AAPL230616C00165000 | 2023-01-27 3:59PM EST | 165.00 | 3.60 | 3.55 | 3.65 | +0.73 | +25.44% | 1,759 | 11,055 | 27.55% |
| AAPL230616C00170000 | 2023-01-27 3:52PM EST | 170.00 | 2.59 | 2.29 | 2.62 | +0.69 | +36.32% | 690 | 22,552 | 27.16% |
| AAPL230616C00175000 | 2023-01-27 3:59PM EST | 175.00 | 1.71 | 1.64 | 1.79 | +0.51 | +42.50% | 2,112 | 29,831 | 26.58% |
| AAPL230616C00180000 | 2023-01-27 3:54PM EST | 180.00 | 1.16 | 1.11 | 1.21 | +0.35 | +43.21% | 1,321 | 16,787 | 26.18% |
| AAPL230616C00185000 | 2023-01-27 3:57PM EST | 185.00 | 0.73 | 0.65 | 0.76 | +0.21 | +40.38% | 375 | 12,333 | 25.54% |
| AAPL230616C00190000 | 2023-01-27 3:59PM EST | 190.00 | 0.46 | 0.47 | 0.50 | +0.11 | +31.43% | 1,153 | 11,909 | 25.34% |
| AAPL230616C00195000 | 2023-01-27 3:41PM EST | 195.00 | 0.35 | 0.30 | 0.35 | +0.11 | +45.83% | 258 | 43,455 | 25.54% |
| AAPL230616C00200000 | 2023-01-27 3:46PM EST | 200.00 | 0.25 | 0.21 | 0.24 | +0.08 | +47.06% | 800 | 12,931 | 25.64% |
| AAPL230616C00210000 | 2023-01-27 3:33PM EST | 210.00 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 68 | 11,230 | 26.66% |
| AAPL230616C00220000 | 2023-01-27 1:57PM EST | 220.00 | 0.09 | 0.05 | 0.09 | +0.02 | +28.57% | 42 | 7,644 | 27.88% |
| AAPL230616C00230000 | 2023-01-26 3:58PM EST | 230.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 4,584 | 29.59% |
| AAPL230616C00240000 | 2023-01-27 9:30AM EST | 240.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 1 | 8,016 | 31.35% |
| AAPL230616C00250000 | 2023-01-27 3:09PM EST | 250.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 130 | 14,369 | 32.91% |
| AAPL230616C00260000 | 2023-01-27 9:38AM EST | 260.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 6,242 | 34.18% |
| AAPL230616C00270000 | 2023-01-26 3:07PM EST | 270.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 2,365 | 36.13% |
| AAPL230616C00280000 | 2023-01-26 3:08PM EST | 280.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 99 | 3,799 | 38.09% |
| AAPL230616C00290000 | 2023-01-24 9:44AM EST | 290.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 2,489 | 37.31% |
| AAPL230616C00300000 | 2023-01-27 3:14PM EST | 300.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 72 | 14,738 | 39.06% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2023-01-27 1:40PM EST | 60.00 | 0.08 | 0.10 | 0.11 | -0.01 | -11.11% | 35 | 55,247 | 60.74% |
| AAPL230616P00065000 | 2023-01-27 1:40PM EST | 65.00 | 0.11 | 0.11 | 0.55 | -0.02 | -15.38% | 4 | 8,689 | 65.33% |
| AAPL230616P00070000 | 2023-01-27 12:10PM EST | 70.00 | 0.15 | 0.15 | 0.18 | -0.01 | -6.25% | 35 | 14,085 | 54.00% |
| AAPL230616P00075000 | 2023-01-27 11:45AM EST | 75.00 | 0.19 | 0.19 | 0.60 | -0.01 | -5.00% | 10 | 6,692 | 56.45% |
| AAPL230616P00080000 | 2023-01-27 3:36PM EST | 80.00 | 0.26 | 0.25 | 0.78 | -0.02 | -7.14% | 316 | 7,205 | 54.03% |
| AAPL230616P00085000 | 2023-01-27 3:44PM EST | 85.00 | 0.33 | 0.33 | 0.36 | -0.04 | -10.81% | 10 | 3,420 | 46.19% |
| AAPL230616P00090000 | 2023-01-27 3:48PM EST | 90.00 | 0.44 | 0.43 | 0.52 | -0.01 | -2.22% | 136 | 20,581 | 44.78% |
| AAPL230616P00095000 | 2023-01-27 3:56PM EST | 95.00 | 0.58 | 0.57 | 0.61 | -0.03 | -4.92% | 34 | 11,596 | 41.75% |
| AAPL230616P00100000 | 2023-01-27 3:56PM EST | 100.00 | 0.78 | 0.75 | 0.78 | -0.03 | -3.70% | 609 | 33,771 | 39.54% |
| AAPL230616P00105000 | 2023-01-27 3:32PM EST | 105.00 | 0.96 | 1.00 | 1.20 | -0.11 | -10.28% | 1,078 | 15,092 | 39.14% |
| AAPL230616P00110000 | 2023-01-27 3:59PM EST | 110.00 | 1.36 | 1.34 | 1.45 | -0.06 | -4.23% | 588 | 24,953 | 36.56% |
| AAPL230616P00115000 | 2023-01-27 3:59PM EST | 115.00 | 1.84 | 1.60 | 1.92 | -0.06 | -3.16% | 452 | 9,680 | 34.99% |
| AAPL230616P00120000 | 2023-01-27 3:59PM EST | 120.00 | 2.42 | 2.38 | 2.54 | -0.17 | -6.56% | 4,204 | 24,461 | 33.51% |
| AAPL230616P00125000 | 2023-01-27 3:59PM EST | 125.00 | 3.16 | 3.15 | 3.40 | -0.24 | -7.06% | 383 | 13,378 | 32.35% |
| AAPL230616P00130000 | 2023-01-27 3:53PM EST | 130.00 | 4.15 | 4.15 | 4.30 | -0.35 | -7.78% | 1,494 | 75,218 | 30.53% |
| AAPL230616P00135000 | 2023-01-27 3:59PM EST | 135.00 | 5.50 | 5.35 | 5.55 | -0.33 | -5.66% | 3,000 | 35,934 | 29.13% |
| AAPL230616P00140000 | 2023-01-27 3:58PM EST | 140.00 | 7.05 | 7.00 | 7.15 | -0.53 | -6.99% | 1,382 | 39,041 | 27.88% |
| AAPL230616P00145000 | 2023-01-27 3:58PM EST | 145.00 | 8.94 | 8.90 | 9.05 | -0.63 | -6.58% | 723 | 21,764 | 26.49% |
| AAPL230616P00150000 | 2023-01-27 3:56PM EST | 150.00 | 11.15 | 10.70 | 11.40 | -1.55 | -12.20% | 1,413 | 27,784 | 25.26% |
| AAPL230616P00155000 | 2023-01-27 3:32PM EST | 155.00 | 13.35 | 13.20 | 14.40 | -1.86 | -12.23% | 167 | 10,828 | 24.68% |
| AAPL230616P00160000 | 2023-01-27 3:32PM EST | 160.00 | 16.40 | 16.10 | 17.50 | -2.43 | -12.90% | 97 | 11,903 | 23.12% |
| AAPL230616P00165000 | 2023-01-26 3:50PM EST | 165.00 | 22.61 | 19.70 | 21.90 | 0.00 | - | 10 | 5,851 | 24.70% |
| AAPL230616P00170000 | 2023-01-27 3:45PM EST | 170.00 | 24.40 | 24.10 | 25.85 | -2.22 | -8.34% | 18 | 6,090 | 23.73% |
| AAPL230616P00175000 | 2023-01-27 3:08PM EST | 175.00 | 28.50 | 28.65 | 30.35 | -2.81 | -8.97% | 17 | 1,164 | 24.09% |
| AAPL230616P00180000 | 2023-01-23 12:08PM EST | 180.00 | 37.45 | 33.85 | 35.10 | 0.00 | - | 6 | 464 | 25.15% |
| AAPL230616P00185000 | 2023-01-19 3:27PM EST | 185.00 | 49.00 | 38.60 | 40.05 | 0.00 | - | 15 | 9 | 27.15% |
| AAPL230616P00190000 | 2023-01-19 3:38PM EST | 190.00 | 54.15 | 43.30 | 45.00 | 0.00 | - | 300 | 99 | 29.00% |
| AAPL230616P00195000 | 2023-01-11 10:23AM EST | 195.00 | 63.30 | 48.30 | 50.00 | 0.00 | - | 1 | 3 | 31.09% |
| AAPL230616P00200000 | 2023-01-18 9:30AM EST | 200.00 | 63.09 | 53.25 | 55.00 | 0.00 | - | 1 | 2 | 33.09% |
| AAPL230616P00210000 | 2023-01-12 3:17PM EST | 210.00 | 77.10 | 63.25 | 64.95 | 0.00 | - | 505 | 0 | 36.45% |
| AAPL230616P00220000 | 2022-12-15 10:52AM EST | 220.00 | 80.95 | 85.05 | 85.50 | 0.00 | - | 1 | 0 | 84.05% |
| AAPL230616P00230000 | 2022-11-03 2:05PM EST | 230.00 | 90.07 | 81.65 | 82.75 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00240000 | 2022-12-05 9:57AM EST | 240.00 | 89.45 | 111.90 | 112.20 | 0.00 | - | 10 | 0 | 113.72% |
| AAPL230616P00250000 | 2022-11-03 8:36AM EST | 250.00 | 107.90 | 101.70 | 102.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00260000 | 2022-09-28 2:32PM EST | 260.00 | 110.10 | 103.65 | 104.85 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00270000 | 2022-11-11 1:31PM EST | 270.00 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 74.40% |
| AAPL230616P00280000 | 2022-09-28 2:32PM EST | 280.00 | 130.12 | 123.70 | 124.80 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00290000 | 2022-11-17 3:05PM EST | 290.00 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 110.89% |
| AAPL230616P00300000 | 2022-12-06 10:24AM EST | 300.00 | 155.15 | 173.25 | 173.90 | 0.00 | - | 2 | 0 | 140.00% |
© 2023 Yahoo. All rights reserved.
