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
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915C00070000 | 2021-10-21 12:35PM EDT | 70.00 | 80.00 | 79.80 | 80.70 | 0.00 | - | 1 | 11 | 39.26% |
| AAPL230915C00075000 | 2021-10-22 11:53AM EDT | 75.00 | 76.00 | 75.25 | 76.20 | -0.30 | -0.39% | 1 | 1,071 | 38.34% |
| AAPL230915C00080000 | 2021-10-22 12:06PM EDT | 80.00 | 71.46 | 70.80 | 71.75 | +0.36 | +0.51% | 1 | 204 | 37.36% |
| AAPL230915C00085000 | 2021-10-19 12:58PM EDT | 85.00 | 66.95 | 66.40 | 67.35 | 0.00 | - | 1 | 388 | 36.32% |
| AAPL230915C00090000 | 2021-10-22 12:48PM EDT | 90.00 | 63.15 | 62.15 | 63.10 | -0.10 | -0.16% | 12 | 542 | 35.52% |
| AAPL230915C00095000 | 2021-10-18 12:24PM EDT | 95.00 | 55.12 | 58.00 | 58.95 | 0.00 | - | 8 | 45 | 34.75% |
| AAPL230915C00100000 | 2021-10-22 3:40PM EDT | 100.00 | 54.30 | 54.00 | 54.85 | -0.80 | -1.45% | 9 | 1,179 | 33.87% |
| AAPL230915C00105000 | 2021-10-22 10:01AM EDT | 105.00 | 51.36 | 50.05 | 50.95 | +0.36 | +0.71% | 2 | 156 | 33.21% |
| AAPL230915C00110000 | 2021-10-20 11:31AM EDT | 110.00 | 47.50 | 46.30 | 47.20 | 0.00 | - | 2 | 405 | 32.62% |
| AAPL230915C00115000 | 2021-10-20 12:05PM EDT | 115.00 | 43.90 | 42.75 | 43.65 | 0.00 | - | 2 | 429 | 32.15% |
| AAPL230915C00120000 | 2021-10-22 3:51PM EDT | 120.00 | 40.00 | 39.45 | 40.25 | -0.30 | -0.74% | 48 | 711 | 31.69% |
| AAPL230915C00125000 | 2021-10-22 10:07AM EDT | 125.00 | 37.25 | 36.20 | 36.95 | +0.15 | +0.40% | 12 | 455 | 31.17% |
| AAPL230915C00130000 | 2021-10-22 2:05PM EDT | 130.00 | 33.80 | 33.15 | 33.90 | -0.15 | -0.44% | 4 | 632 | 30.80% |
| AAPL230915C00135000 | 2021-10-22 10:46AM EDT | 135.00 | 31.35 | 30.30 | 31.00 | +0.32 | +1.03% | 3 | 838 | 30.42% |
| AAPL230915C00140000 | 2021-10-22 3:58PM EDT | 140.00 | 28.30 | 27.65 | 28.30 | -0.05 | -0.18% | 136 | 801 | 30.10% |
| AAPL230915C00145000 | 2021-10-22 3:59PM EDT | 145.00 | 25.58 | 25.30 | 25.80 | -0.32 | -1.24% | 31 | 1,162 | 29.84% |
| AAPL230915C00150000 | 2021-10-22 2:49PM EDT | 150.00 | 23.54 | 23.20 | 23.55 | -0.16 | -0.68% | 34 | 3,999 | 29.69% |
| AAPL230915C00155000 | 2021-10-22 3:42PM EDT | 155.00 | 21.30 | 20.85 | 21.40 | -0.23 | -1.07% | 43 | 1,131 | 29.47% |
| AAPL230915C00160000 | 2021-10-22 3:56PM EDT | 160.00 | 19.35 | 19.20 | 19.45 | -0.10 | -0.51% | 165 | 3,018 | 29.33% |
| AAPL230915C00165000 | 2021-10-22 9:52AM EDT | 165.00 | 17.90 | 17.15 | 17.70 | +0.28 | +1.59% | 1 | 1,081 | 29.24% |
| AAPL230915C00170000 | 2021-10-22 3:58PM EDT | 170.00 | 15.80 | 15.55 | 16.05 | -0.25 | -1.56% | 2 | 4,892 | 29.12% |
| AAPL230915C00175000 | 2021-10-22 12:49PM EDT | 175.00 | 14.64 | 14.05 | 14.55 | +0.04 | +0.27% | 48 | 3,295 | 29.02% |
| AAPL230915C00180000 | 2021-10-22 10:12AM EDT | 180.00 | 13.42 | 12.70 | 13.20 | +0.52 | +4.03% | 4 | 2,000 | 28.96% |
| AAPL230915C00185000 | 2021-10-20 11:00AM EDT | 185.00 | 11.85 | 11.50 | 11.95 | 0.00 | - | 1 | 1,639 | 28.88% |
| AAPL230915C00190000 | 2021-10-20 12:59PM EDT | 190.00 | 10.75 | 10.40 | 10.80 | 0.00 | - | 11 | 916 | 28.79% |
| AAPL230915C00195000 | 2021-10-20 1:31PM EDT | 195.00 | 9.70 | 9.35 | 9.80 | 0.00 | - | 5 | 538 | 28.78% |
| AAPL230915C00200000 | 2021-10-22 3:20PM EDT | 200.00 | 8.70 | 8.50 | 8.85 | +0.15 | +1.75% | 11 | 13,111 | 28.71% |
| AAPL230915C00205000 | 2021-10-22 10:48AM EDT | 205.00 | 8.05 | 7.65 | 8.00 | +0.05 | +0.63% | 1 | 290 | 28.67% |
| AAPL230915C00210000 | 2021-10-22 1:25PM EDT | 210.00 | 7.15 | 6.90 | 7.25 | -0.05 | -0.69% | 25 | 500 | 28.66% |
| AAPL230915C00220000 | 2021-10-22 9:54AM EDT | 220.00 | 6.05 | 5.60 | 5.95 | +0.15 | +2.54% | 1 | 2,266 | 28.64% |
| AAPL230915C00230000 | 2021-10-22 3:57PM EDT | 230.00 | 4.90 | 4.75 | 4.95 | +0.15 | +3.16% | 5 | 1,445 | 28.76% |
| AAPL230915C00240000 | 2021-10-22 1:59PM EDT | 240.00 | 4.02 | 3.80 | 4.15 | +0.07 | +1.77% | 1 | 2,509 | 28.93% |
| AAPL230915C00250000 | 2021-10-22 3:49PM EDT | 250.00 | 3.40 | 3.15 | 3.50 | +0.15 | +4.62% | 5 | 507 | 29.11% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915P00070000 | 2021-10-22 11:42AM EDT | 70.00 | 2.01 | 1.81 | 2.04 | -0.16 | -7.37% | 1 | 39 | 39.47% |
| AAPL230915P00075000 | 2021-10-22 10:17AM EDT | 75.00 | 2.26 | 2.26 | 2.41 | -0.09 | -3.83% | 1 | 847 | 37.99% |
| AAPL230915P00080000 | 2021-10-22 10:14AM EDT | 80.00 | 2.71 | 2.67 | 2.91 | -0.04 | -1.45% | 1 | 102 | 36.88% |
| AAPL230915P00085000 | 2021-10-18 2:16PM EDT | 85.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 1 | 75 | 35.87% |
| AAPL230915P00090000 | 2021-10-21 3:47PM EDT | 90.00 | 3.90 | 3.85 | 4.15 | 0.00 | - | 5 | 498 | 34.85% |
| AAPL230915P00095000 | 2021-10-21 3:35PM EDT | 95.00 | 4.70 | 4.60 | 4.95 | 0.00 | - | 7 | 493 | 34.03% |
| AAPL230915P00100000 | 2021-10-21 2:07PM EDT | 100.00 | 5.50 | 5.45 | 5.75 | 0.00 | - | 1 | 559 | 33.00% |
| AAPL230915P00105000 | 2021-10-21 9:51AM EDT | 105.00 | 6.65 | 6.45 | 6.85 | 0.00 | - | 3 | 1,071 | 32.43% |
| AAPL230915P00110000 | 2021-10-22 10:17AM EDT | 110.00 | 7.60 | 7.65 | 8.00 | -0.20 | -2.56% | 2 | 417 | 31.72% |
| AAPL230915P00115000 | 2021-10-22 3:51PM EDT | 115.00 | 9.19 | 8.95 | 9.40 | -0.01 | -0.11% | 2 | 1,136 | 31.23% |
| AAPL230915P00120000 | 2021-10-21 3:55PM EDT | 120.00 | 10.55 | 10.50 | 10.90 | 0.00 | - | 12 | 2,240 | 30.68% |
| AAPL230915P00125000 | 2021-10-22 3:43PM EDT | 125.00 | 12.36 | 12.20 | 12.65 | -0.12 | -0.96% | 5 | 1,864 | 30.30% |
| AAPL230915P00130000 | 2021-10-22 9:39AM EDT | 130.00 | 13.92 | 14.05 | 14.50 | -0.38 | -2.66% | 4 | 1,699 | 29.83% |
| AAPL230915P00135000 | 2021-10-22 11:17AM EDT | 135.00 | 16.37 | 16.10 | 16.60 | +0.35 | +2.18% | 2 | 430 | 29.50% |
| AAPL230915P00140000 | 2021-10-22 12:22PM EDT | 140.00 | 18.56 | 18.40 | 18.90 | -0.09 | -0.48% | 50 | 607 | 29.21% |
| AAPL230915P00145000 | 2021-10-21 1:12PM EDT | 145.00 | 21.10 | 20.85 | 21.35 | 0.00 | - | 2 | 351 | 28.91% |
| AAPL230915P00150000 | 2021-10-22 12:22PM EDT | 150.00 | 23.60 | 23.50 | 24.05 | +0.06 | +0.25% | 50 | 1,414 | 28.72% |
| AAPL230915P00155000 | 2021-10-20 9:57AM EDT | 155.00 | 26.41 | 26.30 | 26.90 | 0.00 | - | 100 | 450 | 28.52% |
| AAPL230915P00160000 | 2021-10-21 1:13PM EDT | 160.00 | 29.65 | 29.30 | 29.90 | 0.00 | - | 10 | 832 | 28.31% |
| AAPL230915P00165000 | 2021-10-19 3:14PM EDT | 165.00 | 32.65 | 32.45 | 33.10 | 0.00 | - | 2 | 124 | 28.17% |
| AAPL230915P00170000 | 2021-10-01 3:59PM EDT | 170.00 | 39.97 | 35.80 | 36.40 | 0.00 | - | 6 | 73 | 27.97% |
| AAPL230915P00175000 | 2021-10-21 12:04PM EDT | 175.00 | 39.30 | 39.25 | 40.00 | 0.00 | - | 5 | 146 | 27.98% |
| AAPL230915P00180000 | 2021-10-21 10:49AM EDT | 180.00 | 42.80 | 42.85 | 43.60 | 0.00 | - | 10 | 39 | 27.84% |
| AAPL230915P00185000 | 2021-10-05 2:51PM EDT | 185.00 | 51.55 | 46.55 | 47.40 | 0.00 | - | 2 | 104 | 27.80% |
| AAPL230915P00190000 | 2021-09-24 10:53AM EDT | 190.00 | 53.57 | 50.40 | 51.25 | 0.00 | - | 1 | 19 | 27.68% |
| AAPL230915P00195000 | 2021-08-30 11:19AM EDT | 195.00 | 53.70 | 57.35 | 61.45 | 0.00 | - | 2 | 3 | 35.89% |
| AAPL230915P00200000 | 2021-09-20 11:31AM EDT | 200.00 | 63.80 | 58.40 | 59.25 | 0.00 | - | 9 | 273 | 27.45% |
| AAPL230915P00205000 | 2021-10-01 3:59PM EDT | 205.00 | 67.97 | 62.55 | 63.45 | 0.00 | - | 5 | 49 | 27.43% |
| AAPL230915P00210000 | 2021-10-04 3:41PM EDT | 210.00 | 75.80 | 66.75 | 67.65 | 0.00 | - | 5 | 16 | 27.29% |
| AAPL230915P00220000 | 2021-09-20 11:25AM EDT | 220.00 | 81.20 | 75.50 | 76.35 | 0.00 | - | 10 | 13 | 27.15% |
| AAPL230915P00230000 | 2021-09-21 12:25PM EDT | 230.00 | 89.55 | 84.50 | 85.40 | 0.00 | - | 12 | 40 | 27.21% |
| AAPL230915P00240000 | 2021-10-13 2:03PM EDT | 240.00 | 101.03 | 93.70 | 94.60 | 0.00 | - | - | 26 | 27.20% |
| AAPL230915P00250000 | 2021-10-18 9:50AM EDT | 250.00 | 107.35 | 103.05 | 104.00 | 0.00 | - | 5 | 22 | 27.31% |
© 2021 Verizon Media. All rights reserved.
