Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915C00070000 | 2022-06-27 1:01PM EDT | 70.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 11 | 885 | 0.00% |
| AAPL230915C00075000 | 2022-06-27 1:04PM EDT | 75.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,536 | 0.00% |
| AAPL230915C00080000 | 2022-06-24 9:39AM EDT | 80.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 3 | 534 | 0.00% |
| AAPL230915C00085000 | 2022-06-27 12:51PM EDT | 85.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| AAPL230915C00090000 | 2022-06-27 12:53PM EDT | 90.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 2 | 478 | 0.00% |
| AAPL230915C00095000 | 2022-06-27 2:08PM EDT | 95.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| AAPL230915C00100000 | 2022-06-27 12:54PM EDT | 100.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 2 | 935 | 0.00% |
| AAPL230915C00105000 | 2022-06-24 9:44AM EDT | 105.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 2 | 417 | 0.00% |
| AAPL230915C00110000 | 2022-06-22 11:54AM EDT | 110.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 3 | 765 | 0.00% |
| AAPL230915C00115000 | 2022-06-24 3:44PM EDT | 115.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 16 | 543 | 0.00% |
| AAPL230915C00120000 | 2022-06-27 2:22PM EDT | 120.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 234 | 1,122 | 0.00% |
| AAPL230915C00125000 | 2022-06-24 1:25PM EDT | 125.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 69 | 380 | 0.00% |
| AAPL230915C00130000 | 2022-06-27 1:09PM EDT | 130.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 140 | 878 | 0.00% |
| AAPL230915C00135000 | 2022-06-27 1:32PM EDT | 135.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 12 | 915 | 0.00% |
| AAPL230915C00140000 | 2022-06-27 10:16AM EDT | 140.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 5 | 1,029 | 0.00% |
| AAPL230915C00145000 | 2022-06-27 10:25AM EDT | 145.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 7 | 954 | 0.39% |
| AAPL230915C00150000 | 2022-06-27 12:15PM EDT | 150.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 64 | 3,341 | 1.56% |
| AAPL230915C00155000 | 2022-06-27 3:37PM EDT | 155.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 178 | 1,342 | 1.56% |
| AAPL230915C00160000 | 2022-06-27 3:46PM EDT | 160.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 119 | 3,820 | 3.13% |
| AAPL230915C00165000 | 2022-06-27 12:50PM EDT | 165.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 227 | 2,256 | 3.13% |
| AAPL230915C00170000 | 2022-06-27 2:28PM EDT | 170.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 22 | 5,082 | 3.13% |
| AAPL230915C00175000 | 2022-06-27 10:40AM EDT | 175.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 32 | 4,726 | 3.13% |
| AAPL230915C00180000 | 2022-06-27 3:07PM EDT | 180.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 8 | 5,000 | 6.25% |
| AAPL230915C00185000 | 2022-06-24 2:14PM EDT | 185.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 43 | 10,016 | 6.25% |
| AAPL230915C00190000 | 2022-06-27 11:16AM EDT | 190.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,321 | 6.25% |
| AAPL230915C00195000 | 2022-06-27 11:47AM EDT | 195.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,597 | 6.25% |
| AAPL230915C00200000 | 2022-06-24 9:47AM EDT | 200.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 21 | 9,505 | 6.25% |
| AAPL230915C00205000 | 2022-06-24 9:56AM EDT | 205.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 6.25% |
| AAPL230915C00210000 | 2022-06-23 1:59PM EDT | 210.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,785 | 6.25% |
| AAPL230915C00220000 | 2022-06-27 10:52AM EDT | 220.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4 | 1,572 | 6.25% |
| AAPL230915C00230000 | 2022-06-27 12:55PM EDT | 230.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 40 | 2,224 | 6.25% |
| AAPL230915C00240000 | 2022-06-27 10:52AM EDT | 240.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 3,714 | 12.50% |
| AAPL230915C00250000 | 2022-06-27 3:45PM EDT | 250.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1,573 | 12.50% |
| AAPL230915C00260000 | 2022-06-27 9:32AM EDT | 260.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,896 | 12.50% |
| AAPL230915C00270000 | 2022-06-27 12:24PM EDT | 270.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 26 | 254 | 12.50% |
| AAPL230915C00280000 | 2022-06-27 11:24AM EDT | 280.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 12.50% |
| AAPL230915C00290000 | 2022-06-21 2:03PM EDT | 290.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 46 | 459 | 12.50% |
| AAPL230915C00300000 | 2022-06-27 3:29PM EDT | 300.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 6,492 | 12.50% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915P00070000 | 2022-06-27 11:15AM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 4,144 | 12.50% |
| AAPL230915P00075000 | 2022-06-21 10:13AM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 899 | 12.50% |
| AAPL230915P00080000 | 2022-06-23 1:04PM EDT | 80.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,478 | 12.50% |
| AAPL230915P00085000 | 2022-06-22 2:15PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,088 | 12.50% |
| AAPL230915P00090000 | 2022-06-23 3:52PM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,535 | 6.25% |
| AAPL230915P00095000 | 2022-06-27 2:07PM EDT | 95.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 157 | 1,375 | 6.25% |
| AAPL230915P00100000 | 2022-06-27 2:04PM EDT | 100.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 109 | 2,724 | 6.25% |
| AAPL230915P00105000 | 2022-06-23 12:45PM EDT | 105.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 46 | 1,838 | 6.25% |
| AAPL230915P00110000 | 2022-06-27 1:45PM EDT | 110.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,615 | 6.25% |
| AAPL230915P00115000 | 2022-06-23 12:10PM EDT | 115.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,717 | 3.13% |
| AAPL230915P00120000 | 2022-06-27 9:30AM EDT | 120.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,925 | 3.13% |
| AAPL230915P00125000 | 2022-06-27 2:15PM EDT | 125.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 33 | 3,090 | 3.13% |
| AAPL230915P00130000 | 2022-06-24 3:52PM EDT | 130.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 61 | 2,119 | 1.56% |
| AAPL230915P00135000 | 2022-06-27 9:30AM EDT | 135.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,051 | 0.78% |
| AAPL230915P00140000 | 2022-06-27 1:02PM EDT | 140.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 203 | 2,184 | 0.39% |
| AAPL230915P00145000 | 2022-06-27 12:17PM EDT | 145.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 3 | 666 | 0.00% |
| AAPL230915P00150000 | 2022-06-27 12:17PM EDT | 150.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 50 | 2,433 | 0.00% |
| AAPL230915P00155000 | 2022-06-27 12:01PM EDT | 155.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 21 | 1,224 | 0.00% |
| AAPL230915P00160000 | 2022-06-24 11:15AM EDT | 160.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 113 | 1,596 | 0.00% |
| AAPL230915P00165000 | 2022-06-27 10:42AM EDT | 165.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 2 | 966 | 0.00% |
| AAPL230915P00170000 | 2022-06-27 3:09PM EDT | 170.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,310 | 0.00% |
| AAPL230915P00175000 | 2022-06-27 9:31AM EDT | 175.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 0.00% |
| AAPL230915P00180000 | 2022-06-27 12:24PM EDT | 180.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 33 | 491 | 0.00% |
| AAPL230915P00185000 | 2022-06-27 12:17PM EDT | 185.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 13 | 209 | 0.00% |
| AAPL230915P00190000 | 2022-06-27 3:52PM EDT | 190.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 0.00% |
| AAPL230915P00195000 | 2022-06-27 10:58AM EDT | 195.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| AAPL230915P00200000 | 2022-06-27 9:31AM EDT | 200.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,203 | 0.00% |
| AAPL230915P00205000 | 2022-06-27 1:00PM EDT | 205.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 54 | 1,253 | 0.00% |
| AAPL230915P00210000 | 2022-06-23 10:40AM EDT | 210.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,576 | 0.00% |
| AAPL230915P00220000 | 2022-06-21 9:30AM EDT | 220.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,633 | 0.00% |
| AAPL230915P00230000 | 2022-06-27 9:37AM EDT | 230.00 | 88.17 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| AAPL230915P00240000 | 2022-06-27 9:37AM EDT | 240.00 | 98.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230915P00250000 | 2022-06-13 3:33PM EDT | 250.00 | 117.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00260000 | 2022-05-16 11:35AM EDT | 260.00 | 114.80 | 122.00 | 127.00 | 0.00 | - | 4 | 0 | 53.46% |
| AAPL230915P00270000 | 2022-05-23 3:02PM EDT | 270.00 | 127.60 | 132.00 | 137.00 | 0.00 | - | 1 | 0 | 55.36% |
| AAPL230915P00280000 | 2022-05-11 2:46PM EDT | 280.00 | 131.93 | 140.00 | 142.60 | 0.00 | - | 1 | 0 | 46.49% |
| AAPL230915P00290000 | 2022-05-12 3:51PM EDT | 290.00 | 148.00 | 152.15 | 154.70 | 0.00 | - | 2 | 0 | 50.35% |
| AAPL230915P00300000 | 2022-06-27 9:54AM EDT | 300.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
