Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2022-08-11 10:04AM EDT | 60.00 | 111.50 | 109.70 | 110.25 | +6.05 | +5.74% | 8 | 24,539 | 205.70% |
| AAPL230616C00065000 | 2022-08-10 1:27PM EDT | 65.00 | 104.35 | 105.00 | 105.50 | +3.30 | +3.27% | 41 | 3,176 | 191.21% |
| AAPL230616C00070000 | 2022-08-05 12:38PM EDT | 70.00 | 95.93 | 100.25 | 100.85 | 0.00 | - | 22 | 3,431 | 178.48% |
| AAPL230616C00075000 | 2022-08-09 10:10AM EDT | 75.00 | 90.97 | 95.45 | 96.05 | 0.00 | - | 1 | 2,231 | 166.61% |
| AAPL230616C00080000 | 2022-08-11 12:27PM EDT | 80.00 | 91.43 | 90.80 | 91.30 | +5.28 | +6.13% | 2 | 1,095 | 156.21% |
| AAPL230616C00085000 | 2022-08-11 9:41AM EDT | 85.00 | 87.50 | 86.25 | 86.80 | +4.65 | +5.61% | 1 | 418 | 147.28% |
| AAPL230616C00090000 | 2022-08-10 12:00PM EDT | 90.00 | 81.15 | 81.50 | 82.05 | +3.65 | +4.71% | 9 | 2,603 | 138.21% |
| AAPL230616C00095000 | 2022-08-05 2:47PM EDT | 95.00 | 73.25 | 76.90 | 77.45 | 0.00 | - | 10 | 741 | 130.22% |
| AAPL230616C00100000 | 2022-08-11 9:30AM EDT | 100.00 | 73.90 | 72.45 | 72.90 | +3.50 | +4.97% | 4 | 6,793 | 123.00% |
| AAPL230616C00105000 | 2022-08-09 10:20AM EDT | 105.00 | 63.85 | 68.05 | 68.45 | 0.00 | - | 10 | 518 | 116.36% |
| AAPL230616C00110000 | 2022-08-10 3:46PM EDT | 110.00 | 64.01 | 63.55 | 64.00 | +4.22 | +7.06% | 5 | 4,105 | 109.86% |
| AAPL230616C00115000 | 2022-08-10 12:43PM EDT | 115.00 | 58.80 | 59.30 | 59.80 | +3.49 | +6.31% | 6 | 1,010 | 104.27% |
| AAPL230616C00120000 | 2022-08-11 9:30AM EDT | 120.00 | 54.75 | 55.10 | 55.40 | +2.93 | +5.65% | 1 | 3,168 | 98.65% |
| AAPL230616C00125000 | 2022-08-11 10:27AM EDT | 125.00 | 52.15 | 51.00 | 51.25 | +3.95 | +8.20% | 16 | 1,527 | 93.60% |
| AAPL230616C00130000 | 2022-08-11 10:34AM EDT | 130.00 | 48.28 | 46.95 | 47.15 | +4.18 | +9.48% | 4 | 5,107 | 88.76% |
| AAPL230616C00135000 | 2022-08-11 12:14PM EDT | 135.00 | 43.47 | 43.00 | 43.25 | +3.27 | +8.13% | 5 | 4,177 | 84.30% |
| AAPL230616C00140000 | 2022-08-11 11:18AM EDT | 140.00 | 39.50 | 39.25 | 39.50 | +2.94 | +8.04% | 3 | 7,005 | 80.23% |
| AAPL230616C00145000 | 2022-08-11 12:58PM EDT | 145.00 | 36.35 | 35.60 | 35.85 | +3.15 | +9.49% | 21 | 5,047 | 76.35% |
| AAPL230616C00150000 | 2022-08-11 2:33PM EDT | 150.00 | 32.14 | 32.10 | 32.30 | +2.32 | +7.78% | 113 | 9,356 | 72.66% |
| AAPL230616C00155000 | 2022-08-11 12:38PM EDT | 155.00 | 29.46 | 28.80 | 29.10 | +2.86 | +10.75% | 18 | 13,207 | 69.44% |
| AAPL230616C00160000 | 2022-08-11 1:27PM EDT | 160.00 | 26.23 | 25.65 | 25.90 | +2.49 | +10.49% | 40 | 24,307 | 66.24% |
| AAPL230616C00165000 | 2022-08-11 2:39PM EDT | 165.00 | 22.83 | 22.70 | 22.95 | +2.08 | +10.02% | 84 | 6,615 | 63.33% |
| AAPL230616C00170000 | 2022-08-11 1:53PM EDT | 170.00 | 20.39 | 20.00 | 20.25 | +2.10 | +11.48% | 202 | 19,521 | 60.74% |
| AAPL230616C00175000 | 2022-08-11 2:00PM EDT | 175.00 | 17.75 | 17.50 | 17.70 | +1.85 | +11.64% | 281 | 26,690 | 58.28% |
| AAPL230616C00180000 | 2022-08-11 1:40PM EDT | 180.00 | 15.54 | 15.20 | 15.30 | +1.77 | +12.85% | 225 | 22,944 | 55.95% |
| AAPL230616C00185000 | 2022-08-11 1:17PM EDT | 185.00 | 13.50 | 13.10 | 13.25 | +1.55 | +12.97% | 222 | 10,385 | 53.92% |
| AAPL230616C00190000 | 2022-08-11 1:29PM EDT | 190.00 | 11.52 | 11.20 | 11.35 | +1.42 | +14.06% | 414 | 9,899 | 51.99% |
| AAPL230616C00195000 | 2022-08-11 1:31PM EDT | 195.00 | 9.85 | 9.50 | 9.70 | +1.10 | +12.57% | 321 | 48,255 | 50.27% |
| AAPL230616C00200000 | 2022-08-11 1:56PM EDT | 200.00 | 8.20 | 8.00 | 8.15 | +1.15 | +16.31% | 267 | 11,496 | 48.76% |
| AAPL230616C00210000 | 2022-08-11 11:36AM EDT | 210.00 | 5.94 | 5.60 | 5.80 | +1.04 | +21.22% | 6 | 6,174 | 46.22% |
| AAPL230616C00220000 | 2022-08-11 2:06PM EDT | 220.00 | 3.97 | 3.90 | 4.00 | +0.52 | +15.07% | 11 | 5,611 | 43.95% |
| AAPL230616C00230000 | 2022-08-11 12:38PM EDT | 230.00 | 2.80 | 2.68 | 2.76 | +0.25 | +9.80% | 22 | 4,143 | 42.30% |
| AAPL230616C00240000 | 2022-08-11 2:03PM EDT | 240.00 | 1.90 | 1.84 | 1.93 | +0.15 | +8.57% | 867 | 6,021 | 41.17% |
| AAPL230616C00250000 | 2022-08-11 2:12PM EDT | 250.00 | 1.30 | 1.27 | 1.33 | +0.11 | +9.24% | 242 | 13,604 | 40.17% |
| AAPL230616C00260000 | 2022-08-11 11:49AM EDT | 260.00 | 0.93 | 0.90 | 0.97 | +0.03 | +3.33% | 74 | 5,689 | 39.80% |
| AAPL230616C00270000 | 2022-08-09 12:16PM EDT | 270.00 | 0.67 | 0.65 | 0.70 | 0.00 | - | 37 | 948 | 39.43% |
| AAPL230616C00280000 | 2022-08-11 11:48AM EDT | 280.00 | 0.52 | 0.49 | 0.53 | +0.03 | +6.12% | 2 | 796 | 39.40% |
| AAPL230616C00290000 | 2022-08-09 12:59PM EDT | 290.00 | 0.38 | 0.37 | 0.41 | 0.00 | - | 2 | 961 | 39.50% |
| AAPL230616C00300000 | 2022-08-10 3:30PM EDT | 300.00 | 0.30 | 0.29 | 0.33 | -0.01 | -3.23% | 24 | 11,519 | 39.80% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2022-08-11 10:41AM EDT | 60.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 9 | 4,594 | 47.36% |
| AAPL230616P00065000 | 2022-08-11 1:03PM EDT | 65.00 | 0.23 | 0.22 | 0.24 | -0.03 | -11.54% | 634 | 4,390 | 45.51% |
| AAPL230616P00070000 | 2022-08-11 10:40AM EDT | 70.00 | 0.31 | 0.31 | 0.33 | -0.06 | -16.22% | 2 | 3,287 | 43.75% |
| AAPL230616P00075000 | 2022-08-10 3:19PM EDT | 75.00 | 0.44 | 0.43 | 0.46 | -0.07 | -13.73% | 2 | 3,080 | 42.29% |
| AAPL230616P00080000 | 2022-08-11 10:53AM EDT | 80.00 | 0.58 | 0.60 | 0.62 | -0.11 | -15.94% | 125 | 2,647 | 40.77% |
| AAPL230616P00085000 | 2022-08-11 2:05PM EDT | 85.00 | 0.80 | 0.79 | 0.81 | -0.12 | -13.04% | 120 | 1,407 | 39.16% |
| AAPL230616P00090000 | 2022-08-11 2:05PM EDT | 90.00 | 1.03 | 1.03 | 1.05 | -0.13 | -11.21% | 121 | 6,138 | 37.63% |
| AAPL230616P00095000 | 2022-08-11 9:30AM EDT | 95.00 | 1.25 | 1.29 | 1.33 | -0.22 | -14.97% | 1 | 5,833 | 36.04% |
| AAPL230616P00100000 | 2022-08-11 2:08PM EDT | 100.00 | 1.64 | 1.62 | 1.67 | -0.22 | -11.83% | 146 | 16,123 | 34.45% |
| AAPL230616P00105000 | 2022-08-11 10:22AM EDT | 105.00 | 1.90 | 2.02 | 2.06 | -0.38 | -16.67% | 19 | 4,569 | 32.79% |
| AAPL230616P00110000 | 2022-08-11 11:29AM EDT | 110.00 | 2.42 | 2.47 | 2.52 | -0.40 | -14.18% | 14 | 15,088 | 31.10% |
| AAPL230616P00115000 | 2022-08-11 9:30AM EDT | 115.00 | 2.90 | 2.98 | 3.10 | -0.50 | -14.71% | 2 | 6,417 | 29.54% |
| AAPL230616P00120000 | 2022-08-11 1:51PM EDT | 120.00 | 3.60 | 3.60 | 3.70 | -0.46 | -11.33% | 511 | 16,181 | 27.67% |
| AAPL230616P00125000 | 2022-08-11 1:49PM EDT | 125.00 | 4.30 | 4.30 | 4.40 | -0.65 | -13.13% | 1,280 | 7,122 | 25.76% |
| AAPL230616P00130000 | 2022-08-11 1:53PM EDT | 130.00 | 5.15 | 5.10 | 5.25 | -0.75 | -12.71% | 703 | 10,858 | 23.85% |
| AAPL230616P00135000 | 2022-08-11 11:56AM EDT | 135.00 | 6.04 | 6.05 | 6.20 | -0.85 | -12.34% | 20 | 6,651 | 21.74% |
| AAPL230616P00140000 | 2022-08-11 2:34PM EDT | 140.00 | 7.20 | 7.15 | 7.25 | -0.75 | -9.43% | 19 | 7,636 | 19.34% |
| AAPL230616P00145000 | 2022-08-11 2:34PM EDT | 145.00 | 8.45 | 8.35 | 8.50 | -0.91 | -9.72% | 55 | 8,468 | 16.68% |
| AAPL230616P00150000 | 2022-08-11 1:57PM EDT | 150.00 | 9.70 | 9.75 | 9.90 | -1.30 | -11.82% | 86 | 17,329 | 13.31% |
| AAPL230616P00155000 | 2022-08-11 2:01PM EDT | 155.00 | 11.30 | 11.30 | 11.50 | -1.78 | -13.61% | 68 | 5,961 | 7.58% |
| AAPL230616P00160000 | 2022-08-11 2:05PM EDT | 160.00 | 13.07 | 13.05 | 13.25 | -1.68 | -11.39% | 43 | 9,002 | 0.00% |
| AAPL230616P00165000 | 2022-08-11 2:05PM EDT | 165.00 | 15.11 | 15.05 | 15.25 | -1.54 | -9.25% | 69 | 4,668 | 0.00% |
| AAPL230616P00170000 | 2022-08-11 2:38PM EDT | 170.00 | 17.35 | 17.30 | 17.40 | -1.85 | -9.64% | 699 | 7,754 | 0.00% |
| AAPL230616P00175000 | 2022-08-11 2:05PM EDT | 175.00 | 19.66 | 19.70 | 19.90 | -2.19 | -10.02% | 215 | 2,730 | 0.00% |
| AAPL230616P00180000 | 2022-08-11 10:37AM EDT | 180.00 | 21.58 | 22.30 | 22.50 | -3.07 | -12.45% | 2 | 13,221 | 0.00% |
| AAPL230616P00185000 | 2022-08-11 12:02PM EDT | 185.00 | 25.03 | 25.20 | 25.50 | -3.22 | -11.40% | 5 | 4,114 | 0.00% |
| AAPL230616P00190000 | 2022-08-10 1:02PM EDT | 190.00 | 28.90 | 28.35 | 28.55 | -2.05 | -6.62% | 107 | 1,723 | 0.00% |
| AAPL230616P00195000 | 2022-08-11 11:40AM EDT | 195.00 | 31.40 | 31.75 | 31.90 | -3.60 | -10.29% | 27 | 42,373 | 0.00% |
| AAPL230616P00200000 | 2022-08-11 11:57AM EDT | 200.00 | 35.00 | 35.25 | 35.45 | -3.75 | -9.68% | 32 | 2,525 | 0.00% |
| AAPL230616P00210000 | 2022-08-11 12:28PM EDT | 210.00 | 42.75 | 43.20 | 43.35 | -3.90 | -8.36% | 40 | 3,063 | 0.00% |
| AAPL230616P00220000 | 2022-08-10 3:22PM EDT | 220.00 | 51.80 | 51.85 | 52.25 | -3.60 | -6.50% | 117 | 1,809 | 0.00% |
| AAPL230616P00230000 | 2022-07-25 10:32AM EDT | 230.00 | 77.15 | 61.10 | 61.55 | 0.00 | - | 12 | 50 | 0.00% |
| AAPL230616P00240000 | 2022-07-08 11:32AM EDT | 240.00 | 92.67 | 73.70 | 74.10 | 0.00 | - | 2 | 10 | 0.00% |
| AAPL230616P00250000 | 2022-08-10 2:19PM EDT | 250.00 | 81.75 | 81.10 | 81.60 | -3.55 | -4.16% | 4 | 4,136 | 0.00% |
| AAPL230616P00260000 | 2022-08-01 3:52PM EDT | 260.00 | 98.75 | 91.05 | 91.60 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL230616P00270000 | 2022-08-02 1:50PM EDT | 270.00 | 109.94 | 100.90 | 101.45 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230616P00280000 | 2022-08-02 1:51PM EDT | 280.00 | 119.95 | 111.00 | 111.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00290000 | 2022-07-05 11:21AM EDT | 290.00 | 151.27 | 123.85 | 124.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00300000 | 2022-08-01 3:16PM EDT | 300.00 | 137.90 | 130.80 | 131.70 | 0.00 | - | 2 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
