Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EST. Market open.
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915C00065000 | 2023-01-06 2:31PM EST | 65.00 | 66.40 | 90.45 | 91.60 | 0.00 | - | 1 | 1 | 75.24% |
| AAPL230915C00070000 | 2023-02-02 3:55PM EST | 70.00 | 81.80 | 85.35 | 86.45 | 0.00 | - | 200 | 6,147 | 68.37% |
| AAPL230915C00075000 | 2023-02-07 1:09PM EST | 75.00 | 81.00 | 80.75 | 81.65 | -2.90 | -3.46% | 1 | 1,990 | 65.77% |
| AAPL230915C00080000 | 2023-01-27 9:50AM EST | 80.00 | 67.10 | 76.10 | 76.90 | 0.00 | - | 3 | 647 | 63.01% |
| AAPL230915C00085000 | 2023-02-03 1:09PM EST | 85.00 | 71.58 | 71.20 | 72.25 | 0.00 | - | 2 | 695 | 59.66% |
| AAPL230915C00090000 | 2023-02-06 11:20AM EST | 90.00 | 65.10 | 66.55 | 67.35 | 0.00 | - | 1 | 1,382 | 56.32% |
| AAPL230915C00095000 | 2023-01-27 9:54AM EST | 95.00 | 53.20 | 61.75 | 62.75 | 0.00 | - | 5 | 421 | 53.43% |
| AAPL230915C00100000 | 2023-02-03 3:52PM EST | 100.00 | 58.00 | 57.25 | 58.20 | 0.00 | - | 36 | 3,693 | 51.32% |
| AAPL230915C00105000 | 2023-02-07 1:54PM EST | 105.00 | 51.00 | 52.60 | 53.65 | -4.02 | -7.31% | 2 | 596 | 50.91% |
| AAPL230915C00110000 | 2023-02-07 12:01PM EST | 110.00 | 47.48 | 48.25 | 49.00 | +1.48 | +3.22% | 1 | 862 | 47.79% |
| AAPL230915C00115000 | 2023-02-03 3:18PM EST | 115.00 | 44.84 | 44.00 | 44.50 | 0.00 | - | 17 | 1,029 | 45.17% |
| AAPL230915C00120000 | 2023-02-07 11:16AM EST | 120.00 | 39.00 | 39.60 | 39.90 | +0.95 | +2.50% | 12 | 5,158 | 42.09% |
| AAPL230915C00125000 | 2023-02-06 1:05PM EST | 125.00 | 34.00 | 35.45 | 35.70 | 0.00 | - | 35 | 3,071 | 40.13% |
| AAPL230915C00130000 | 2023-02-07 2:11PM EST | 130.00 | 30.80 | 31.50 | 31.90 | +1.09 | +3.67% | 120 | 2,498 | 38.98% |
| AAPL230915C00135000 | 2023-02-07 3:05PM EST | 135.00 | 27.47 | 27.65 | 27.90 | +1.76 | +6.85% | 123 | 3,600 | 36.95% |
| AAPL230915C00140000 | 2023-02-07 3:07PM EST | 140.00 | 23.80 | 24.05 | 24.25 | +1.80 | +8.18% | 114 | 4,711 | 35.43% |
| AAPL230915C00145000 | 2023-02-07 2:58PM EST | 145.00 | 20.66 | 20.55 | 20.80 | +1.12 | +5.73% | 559 | 12,381 | 33.98% |
| AAPL230915C00150000 | 2023-02-07 3:06PM EST | 150.00 | 17.27 | 17.45 | 17.70 | +1.02 | +6.28% | 73 | 11,393 | 32.85% |
| AAPL230915C00155000 | 2023-02-07 3:16PM EST | 155.00 | 14.41 | 14.60 | 14.85 | +1.01 | +7.54% | 101 | 5,558 | 31.77% |
| AAPL230915C00160000 | 2023-02-07 3:14PM EST | 160.00 | 11.81 | 11.95 | 12.15 | +0.91 | +8.35% | 146 | 10,055 | 30.49% |
| AAPL230915C00165000 | 2023-02-07 3:15PM EST | 165.00 | 9.53 | 9.75 | 9.90 | +0.96 | +11.20% | 395 | 7,879 | 29.63% |
| AAPL230915C00170000 | 2023-02-07 2:46PM EST | 170.00 | 7.75 | 7.65 | 7.85 | +0.64 | +9.00% | 61 | 19,353 | 28.62% |
| AAPL230915C00175000 | 2023-02-07 3:09PM EST | 175.00 | 5.84 | 6.00 | 6.20 | +0.47 | +8.75% | 47 | 17,645 | 27.93% |
| AAPL230915C00180000 | 2023-02-07 3:00PM EST | 180.00 | 4.80 | 4.65 | 4.85 | +0.60 | +14.29% | 431 | 12,853 | 27.37% |
| AAPL230915C00185000 | 2023-02-07 3:00PM EST | 185.00 | 3.65 | 3.50 | 3.70 | +0.65 | +21.67% | 331 | 10,310 | 26.75% |
| AAPL230915C00190000 | 2023-02-07 3:28PM EST | 190.00 | 2.74 | 2.63 | 2.74 | +0.34 | +14.17% | 15 | 3,837 | 26.07% |
| AAPL230915C00195000 | 2023-02-07 2:41PM EST | 195.00 | 2.00 | 1.96 | 2.12 | +0.24 | +13.64% | 7 | 4,082 | 25.94% |
| AAPL230915C00200000 | 2023-02-07 1:40PM EST | 200.00 | 1.38 | 1.44 | 1.54 | +0.13 | +10.40% | 56 | 9,284 | 25.44% |
| AAPL230915C00205000 | 2023-02-07 2:33PM EST | 205.00 | 1.07 | 1.07 | 1.19 | +0.11 | +11.46% | 11 | 1,291 | 25.45% |
| AAPL230915C00210000 | 2023-02-07 3:25PM EST | 210.00 | 0.83 | 0.79 | 0.88 | +0.11 | +15.28% | 86 | 3,030 | 25.26% |
| AAPL230915C00220000 | 2023-02-07 11:43AM EST | 220.00 | 0.46 | 0.37 | 0.58 | +0.09 | +24.32% | 1 | 3,166 | 25.88% |
| AAPL230915C00230000 | 2023-02-06 12:57PM EST | 230.00 | 0.26 | 0.21 | 0.33 | 0.00 | - | 102 | 2,448 | 25.81% |
| AAPL230915C00240000 | 2023-02-06 11:41AM EST | 240.00 | 0.18 | 0.11 | 0.28 | 0.00 | - | 51 | 5,736 | 27.34% |
| AAPL230915C00250000 | 2023-02-06 12:40PM EST | 250.00 | 0.12 | 0.09 | 0.18 | 0.00 | - | 2 | 1,355 | 27.64% |
| AAPL230915C00260000 | 2023-02-03 10:31AM EST | 260.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 2,869 | 27.39% |
| AAPL230915C00270000 | 2023-02-06 10:30AM EST | 270.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 20 | 315 | 30.81% |
| AAPL230915C00280000 | 2023-02-07 12:18PM EST | 280.00 | 0.02 | 0.02 | 0.07 | -0.06 | -75.00% | 4 | 634 | 29.49% |
| AAPL230915C00290000 | 2023-02-07 2:21PM EST | 290.00 | 0.06 | 0.00 | 0.14 | -0.06 | -50.00% | 1 | 1,152 | 33.50% |
| AAPL230915C00300000 | 2023-02-07 10:08AM EST | 300.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 17 | 8,871 | 31.25% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915P00065000 | 2023-02-06 1:58PM EST | 65.00 | 0.16 | 0.10 | 0.26 | 0.00 | - | 3 | 151 | 50.15% |
| AAPL230915P00070000 | 2023-02-07 10:48AM EST | 70.00 | 0.24 | 0.20 | 0.27 | -0.01 | -4.00% | 10 | 7,812 | 48.93% |
| AAPL230915P00075000 | 2023-02-06 10:29AM EST | 75.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 117 | 4,687 | 46.88% |
| AAPL230915P00080000 | 2023-02-03 3:58PM EST | 80.00 | 0.37 | 0.25 | 0.36 | +0.02 | +5.71% | 5 | 1,862 | 43.31% |
| AAPL230915P00085000 | 2023-02-03 3:58PM EST | 85.00 | 0.46 | 0.35 | 0.54 | 0.00 | - | 1,581 | 2,930 | 42.63% |
| AAPL230915P00090000 | 2023-02-07 1:14PM EST | 90.00 | 0.58 | 0.48 | 0.69 | -0.07 | -10.77% | 6 | 3,259 | 40.89% |
| AAPL230915P00095000 | 2023-02-07 2:17PM EST | 95.00 | 0.78 | 0.67 | 0.87 | -0.05 | -6.02% | 2 | 2,626 | 39.19% |
| AAPL230915P00100000 | 2023-02-07 2:04PM EST | 100.00 | 1.10 | 0.90 | 1.10 | -0.04 | -3.51% | 688 | 24,177 | 37.59% |
| AAPL230915P00105000 | 2023-02-07 2:17PM EST | 105.00 | 1.30 | 1.20 | 1.28 | -0.02 | -1.52% | 342 | 10,446 | 35.36% |
| AAPL230915P00110000 | 2023-02-07 12:53PM EST | 110.00 | 1.61 | 1.58 | 1.68 | -0.29 | -15.26% | 5 | 2,938 | 34.27% |
| AAPL230915P00115000 | 2023-02-07 3:11PM EST | 115.00 | 2.05 | 2.00 | 2.10 | -0.24 | -10.48% | 11 | 6,043 | 32.83% |
| AAPL230915P00120000 | 2023-02-07 3:06PM EST | 120.00 | 2.70 | 2.59 | 2.79 | -0.37 | -12.05% | 29 | 8,109 | 32.12% |
| AAPL230915P00125000 | 2023-02-07 12:53PM EST | 125.00 | 3.39 | 3.25 | 3.50 | -0.31 | -8.38% | 5 | 7,612 | 30.92% |
| AAPL230915P00130000 | 2023-02-07 1:06PM EST | 130.00 | 4.30 | 4.15 | 4.25 | -0.45 | -9.47% | 38 | 11,652 | 29.41% |
| AAPL230915P00135000 | 2023-02-07 2:33PM EST | 135.00 | 5.15 | 5.20 | 5.30 | -0.80 | -13.45% | 128 | 9,440 | 28.33% |
| AAPL230915P00140000 | 2023-02-07 3:02PM EST | 140.00 | 6.55 | 6.45 | 6.60 | -0.85 | -11.49% | 58 | 10,438 | 27.35% |
| AAPL230915P00145000 | 2023-02-07 2:54PM EST | 145.00 | 8.00 | 7.95 | 8.10 | -0.95 | -10.61% | 55 | 17,559 | 26.27% |
| AAPL230915P00150000 | 2023-02-07 2:45PM EST | 150.00 | 9.90 | 9.70 | 9.85 | -1.05 | -9.59% | 311 | 5,363 | 25.17% |
| AAPL230915P00155000 | 2023-02-07 2:42PM EST | 155.00 | 11.85 | 11.75 | 11.95 | -1.12 | -8.64% | 61 | 3,487 | 24.16% |
| AAPL230915P00160000 | 2023-02-07 1:42PM EST | 160.00 | 15.33 | 14.15 | 14.30 | +0.53 | +3.58% | 3 | 2,942 | 23.00% |
| AAPL230915P00165000 | 2023-02-07 1:16PM EST | 165.00 | 17.60 | 16.80 | 17.05 | +0.75 | +4.45% | 1 | 2,157 | 21.94% |
| AAPL230915P00170000 | 2023-02-07 1:37PM EST | 170.00 | 21.65 | 19.85 | 20.20 | -0.65 | -2.91% | 23 | 14,979 | 20.94% |
| AAPL230915P00175000 | 2023-02-03 3:53PM EST | 175.00 | 23.30 | 23.45 | 23.70 | 0.00 | - | 4 | 1,839 | 19.89% |
| AAPL230915P00180000 | 2023-02-06 3:56PM EST | 180.00 | 29.50 | 27.00 | 27.50 | 0.00 | - | 8 | 49 | 18.62% |
| AAPL230915P00185000 | 2023-01-04 12:02PM EST | 185.00 | 57.09 | 31.10 | 31.85 | 0.00 | - | 3 | 0 | 18.18% |
| AAPL230915P00190000 | 2023-02-03 1:43PM EST | 190.00 | 35.65 | 35.65 | 36.60 | 0.00 | - | 3 | 10 | 18.82% |
| AAPL230915P00195000 | 2022-12-22 12:45PM EST | 195.00 | 64.07 | 56.55 | 57.90 | 0.00 | - | 3 | 1 | 61.62% |
| AAPL230915P00200000 | 2023-02-03 10:09AM EST | 200.00 | 47.10 | 45.45 | 46.25 | 0.00 | - | 2 | 5 | 19.90% |
| AAPL230915P00205000 | 2022-12-29 1:11PM EST | 205.00 | 75.60 | 58.45 | 59.75 | 0.00 | - | 9 | 1 | 49.38% |
| AAPL230915P00210000 | 2022-12-22 11:52AM EST | 210.00 | 78.50 | 71.50 | 72.90 | 0.00 | - | 6 | 0 | 68.58% |
| AAPL230915P00220000 | 2023-01-30 11:45AM EST | 220.00 | 76.16 | 65.40 | 66.30 | 0.00 | - | 66 | 6 | 25.86% |
| AAPL230915P00230000 | 2023-01-30 11:00AM EST | 230.00 | 86.02 | 75.30 | 76.30 | 0.00 | - | 2 | 0 | 28.37% |
| AAPL230915P00240000 | 2022-09-29 9:35AM EST | 240.00 | 96.94 | 83.65 | 85.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL230915P00250000 | 2022-12-02 11:31AM EST | 250.00 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 101.71% |
| AAPL230915P00260000 | 2022-10-14 11:10AM EST | 260.00 | 120.54 | 109.65 | 111.00 | 0.00 | - | 2 | 0 | 55.19% |
| AAPL230915P00270000 | 2022-09-29 1:49PM EST | 270.00 | 128.77 | 113.50 | 115.05 | 0.00 | - | 170 | 0 | 0.00% |
| AAPL230915P00280000 | 2022-11-10 1:41PM EST | 280.00 | 136.60 | 136.65 | 138.95 | 0.00 | - | 2 | 0 | 81.91% |
| AAPL230915P00290000 | 2022-11-10 10:49AM EST | 290.00 | 146.75 | 146.85 | 148.70 | 0.00 | - | 2 | 0 | 84.43% |
| AAPL230915P00300000 | 2022-11-16 2:51PM EST | 300.00 | 151.25 | 164.35 | 166.15 | 0.00 | - | 2 | 0 | 104.80% |
© 2023 Yahoo. All rights reserved.
