Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2022-06-24 2:20PM EDT | 60.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| AAPL230616C00065000 | 2022-06-24 10:26AM EDT | 65.00 | 78.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230616C00070000 | 2022-06-24 9:43AM EDT | 70.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00075000 | 2022-06-24 3:03PM EDT | 75.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00080000 | 2022-06-24 3:33PM EDT | 80.00 | 63.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230616C00085000 | 2022-06-23 3:34PM EDT | 85.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230616C00090000 | 2022-06-23 1:18PM EDT | 90.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616C00095000 | 2022-06-24 2:50PM EDT | 95.00 | 50.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230616C00100000 | 2022-06-24 3:43PM EDT | 100.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230616C00105000 | 2022-06-24 1:03PM EDT | 105.00 | 42.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230616C00110000 | 2022-06-24 3:58PM EDT | 110.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AAPL230616C00115000 | 2022-06-24 9:37AM EDT | 115.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00120000 | 2022-06-24 3:51PM EDT | 120.00 | 32.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL230616C00125000 | 2022-06-24 9:41AM EDT | 125.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616C00130000 | 2022-06-24 3:59PM EDT | 130.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AAPL230616C00135000 | 2022-06-24 3:56PM EDT | 135.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL230616C00140000 | 2022-06-24 3:59PM EDT | 140.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 0.00% |
| AAPL230616C00145000 | 2022-06-24 1:30PM EDT | 145.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.78% |
| AAPL230616C00150000 | 2022-06-24 3:59PM EDT | 150.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 1.56% |
| AAPL230616C00155000 | 2022-06-24 3:34PM EDT | 155.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 1.56% |
| AAPL230616C00160000 | 2022-06-24 3:59PM EDT | 160.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| AAPL230616C00165000 | 2022-06-24 3:59PM EDT | 165.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| AAPL230616C00170000 | 2022-06-24 3:50PM EDT | 170.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| AAPL230616C00175000 | 2022-06-24 3:59PM EDT | 175.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| AAPL230616C00180000 | 2022-06-24 3:54PM EDT | 180.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| AAPL230616C00185000 | 2022-06-24 3:19PM EDT | 185.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| AAPL230616C00190000 | 2022-06-24 3:58PM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| AAPL230616C00195000 | 2022-06-24 3:59PM EDT | 195.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL230616C00200000 | 2022-06-24 3:59PM EDT | 200.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| AAPL230616C00210000 | 2022-06-24 3:59PM EDT | 210.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL230616C00220000 | 2022-06-23 11:31AM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230616C00230000 | 2022-06-24 9:34AM EDT | 230.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230616C00240000 | 2022-06-24 2:35PM EDT | 240.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL230616C00250000 | 2022-06-24 2:40PM EDT | 250.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AAPL230616C00260000 | 2022-06-24 12:02PM EDT | 260.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230616C00270000 | 2022-06-22 10:06AM EDT | 270.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL230616C00280000 | 2022-06-24 10:53AM EDT | 280.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230616C00290000 | 2022-06-24 2:06PM EDT | 290.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230616C00300000 | 2022-06-24 2:53PM EDT | 300.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2022-06-24 11:32AM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL230616P00065000 | 2022-06-24 10:27AM EDT | 65.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230616P00070000 | 2022-06-24 10:27AM EDT | 70.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230616P00075000 | 2022-06-23 2:23PM EDT | 75.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL230616P00080000 | 2022-06-24 3:31PM EDT | 80.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL230616P00085000 | 2022-06-24 12:38PM EDT | 85.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 12.50% |
| AAPL230616P00090000 | 2022-06-24 3:57PM EDT | 90.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| AAPL230616P00095000 | 2022-06-24 9:34AM EDT | 95.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL230616P00100000 | 2022-06-24 3:56PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AAPL230616P00105000 | 2022-06-24 1:40PM EDT | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL230616P00110000 | 2022-06-24 12:02PM EDT | 110.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL230616P00115000 | 2022-06-24 12:27PM EDT | 115.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL230616P00120000 | 2022-06-24 3:53PM EDT | 120.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| AAPL230616P00125000 | 2022-06-24 3:42PM EDT | 125.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 3.13% |
| AAPL230616P00130000 | 2022-06-24 3:11PM EDT | 130.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 1.56% |
| AAPL230616P00135000 | 2022-06-24 11:08AM EDT | 135.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 1.56% |
| AAPL230616P00140000 | 2022-06-24 3:57PM EDT | 140.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| AAPL230616P00145000 | 2022-06-24 3:57PM EDT | 145.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| AAPL230616P00150000 | 2022-06-24 2:28PM EDT | 150.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| AAPL230616P00155000 | 2022-06-24 11:31AM EDT | 155.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL230616P00160000 | 2022-06-24 12:02PM EDT | 160.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL230616P00165000 | 2022-06-24 11:07AM EDT | 165.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AAPL230616P00170000 | 2022-06-24 11:06AM EDT | 170.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL230616P00175000 | 2022-06-24 3:49PM EDT | 175.00 | 38.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00180000 | 2022-06-24 11:57AM EDT | 180.00 | 42.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00185000 | 2022-06-24 11:15AM EDT | 185.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL230616P00190000 | 2022-06-17 10:24AM EDT | 190.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00195000 | 2022-06-24 3:45PM EDT | 195.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL230616P00200000 | 2022-06-24 11:40AM EDT | 200.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00210000 | 2022-06-21 12:44PM EDT | 210.00 | 74.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616P00220000 | 2022-06-09 1:27PM EDT | 220.00 | 74.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00230000 | 2022-05-31 10:26AM EDT | 230.00 | 82.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230616P00240000 | 2022-06-16 1:14PM EDT | 240.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230616P00250000 | 2022-06-17 10:06AM EDT | 250.00 | 118.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616P00260000 | 2022-05-12 11:16AM EDT | 260.00 | 114.10 | 121.55 | 124.00 | 0.00 | - | 2 | 0 | 52.28% |
| AAPL230616P00270000 | 2022-05-04 3:42PM EDT | 270.00 | 104.29 | 123.30 | 125.90 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230616P00280000 | 2022-03-25 3:27PM EDT | 280.00 | 106.80 | 116.00 | 121.00 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL230616P00290000 | 2022-05-12 3:51PM EDT | 290.00 | 148.15 | 152.20 | 154.05 | 0.00 | - | 4 | 4 | 55.45% |
| AAPL230616P00300000 | 2022-06-17 12:58PM EDT | 300.00 | 168.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
