Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00050000 | 2022-08-11 9:05AM EST | 50.00 | 122.00 | 119.85 | 120.80 | +6.25 | +5.40% | 3 | 25,124 | 216.48% |
| AAPL240119C00055000 | 2022-08-11 12:27PM EST | 55.00 | 116.35 | 115.25 | 116.20 | +4.35 | +3.88% | 2 | 3,941 | 199.07% |
| AAPL240119C00060000 | 2022-08-10 12:17PM EST | 60.00 | 110.25 | 110.65 | 111.55 | +3.60 | +3.38% | 2 | 2,711 | 184.24% |
| AAPL240119C00065000 | 2022-08-10 12:30PM EST | 65.00 | 105.55 | 106.30 | 107.05 | +3.60 | +3.53% | 2 | 3,000 | 172.24% |
| AAPL240119C00070000 | 2022-08-09 9:07AM EST | 70.00 | 97.15 | 101.75 | 102.50 | 0.00 | - | 2 | 2,858 | 161.12% |
| AAPL240119C00075000 | 2022-08-09 9:22AM EST | 75.00 | 92.75 | 97.25 | 97.90 | 0.00 | - | 13 | 2,033 | 151.15% |
| AAPL240119C00080000 | 2022-08-08 9:35AM EST | 80.00 | 91.00 | 92.85 | 93.60 | 0.00 | - | 2 | 1,378 | 142.77% |
| AAPL240119C00085000 | 2022-08-02 9:58AM EST | 85.00 | 81.10 | 88.40 | 89.15 | 0.00 | - | 2 | 371 | 134.74% |
| AAPL240119C00090000 | 2022-08-10 12:12PM EST | 90.00 | 83.57 | 84.15 | 84.80 | +2.57 | +3.17% | 1 | 1,194 | 127.73% |
| AAPL240119C00095000 | 2022-08-10 12:15PM EST | 95.00 | 79.45 | 79.90 | 80.25 | +2.85 | +3.72% | 1 | 920 | 120.89% |
| AAPL240119C00100000 | 2022-08-11 11:57AM EST | 100.00 | 76.47 | 75.55 | 76.25 | +4.13 | +5.71% | 14 | 6,465 | 115.04% |
| AAPL240119C00105000 | 2022-08-11 12:03PM EST | 105.00 | 72.50 | 71.55 | 72.00 | +2.70 | +3.87% | 1 | 634 | 109.60% |
| AAPL240119C00110000 | 2022-08-11 9:41AM EST | 110.00 | 68.55 | 67.50 | 68.00 | +4.55 | +7.11% | 16 | 2,338 | 104.63% |
| AAPL240119C00115000 | 2022-08-11 11:30AM EST | 115.00 | 64.00 | 63.45 | 63.90 | +3.10 | +5.09% | 4 | 1,651 | 99.71% |
| AAPL240119C00120000 | 2022-08-11 12:27PM EST | 120.00 | 60.25 | 59.70 | 60.15 | +3.60 | +6.35% | 58 | 12,423 | 95.67% |
| AAPL240119C00125000 | 2022-08-11 10:51AM EST | 125.00 | 56.15 | 55.80 | 56.30 | +2.99 | +5.62% | 51 | 12,715 | 91.44% |
| AAPL240119C00130000 | 2022-08-11 11:25AM EST | 130.00 | 52.65 | 52.15 | 52.45 | +3.00 | +6.04% | 10 | 8,073 | 87.54% |
| AAPL240119C00135000 | 2022-08-11 12:45PM EST | 135.00 | 49.15 | 48.55 | 48.95 | +3.14 | +6.82% | 2 | 6,971 | 84.09% |
| AAPL240119C00140000 | 2022-08-11 1:03PM EST | 140.00 | 45.40 | 45.20 | 45.55 | +2.59 | +6.05% | 74 | 9,237 | 80.98% |
| AAPL240119C00145000 | 2022-08-11 11:17AM EST | 145.00 | 42.30 | 41.80 | 42.15 | +2.60 | +6.55% | 11 | 7,595 | 77.80% |
| AAPL240119C00150000 | 2022-08-11 12:45PM EST | 150.00 | 39.13 | 38.60 | 38.90 | +2.93 | +8.09% | 460 | 19,640 | 74.91% |
| AAPL240119C00155000 | 2022-08-11 9:05AM EST | 155.00 | 37.00 | 35.65 | 35.95 | +4.10 | +12.46% | 5 | 3,839 | 72.47% |
| AAPL240119C00160000 | 2022-08-11 1:00PM EST | 160.00 | 32.97 | 32.75 | 33.10 | +2.52 | +8.28% | 90 | 17,096 | 70.08% |
| AAPL240119C00165000 | 2022-08-11 11:13AM EST | 165.00 | 30.15 | 30.00 | 30.20 | +2.38 | +8.57% | 96 | 8,693 | 67.69% |
| AAPL240119C00170000 | 2022-08-11 1:03PM EST | 170.00 | 27.50 | 27.40 | 27.70 | +2.20 | +8.70% | 243 | 13,378 | 65.67% |
| AAPL240119C00175000 | 2022-08-11 12:53PM EST | 175.00 | 25.24 | 24.90 | 25.10 | +2.10 | +9.08% | 355 | 10,179 | 63.54% |
| AAPL240119C00180000 | 2022-08-11 12:15PM EST | 180.00 | 22.95 | 22.50 | 22.80 | +2.03 | +9.70% | 102 | 10,652 | 61.62% |
| AAPL240119C00185000 | 2022-08-11 12:48PM EST | 185.00 | 20.65 | 20.50 | 20.55 | +1.92 | +10.25% | 30 | 5,885 | 59.96% |
| AAPL240119C00190000 | 2022-08-11 12:42PM EST | 190.00 | 18.82 | 18.35 | 18.65 | +1.62 | +9.42% | 147 | 11,487 | 58.33% |
| AAPL240119C00195000 | 2022-08-11 9:26AM EST | 195.00 | 17.20 | 16.50 | 16.75 | +1.77 | +11.47% | 77 | 10,947 | 56.82% |
| AAPL240119C00200000 | 2022-08-11 1:11PM EST | 200.00 | 14.85 | 14.85 | 15.05 | +1.38 | +10.24% | 586 | 34,674 | 55.51% |
| AAPL240119C00205000 | 2022-08-11 8:51AM EST | 205.00 | 13.75 | 13.25 | 13.50 | +1.71 | +14.20% | 1 | 3,323 | 54.23% |
| AAPL240119C00210000 | 2022-08-11 12:48PM EST | 210.00 | 12.00 | 11.85 | 12.05 | +1.30 | +12.15% | 1 | 9,871 | 53.06% |
| AAPL240119C00215000 | 2022-08-11 1:09PM EST | 215.00 | 10.60 | 10.55 | 10.75 | +0.75 | +7.61% | 2,580 | 6,286 | 51.98% |
| AAPL240119C00220000 | 2022-08-11 1:09PM EST | 220.00 | 9.42 | 9.30 | 9.60 | +0.82 | +9.53% | 15 | 14,333 | 50.93% |
| AAPL240119C00225000 | 2022-08-11 9:32AM EST | 225.00 | 8.80 | 8.30 | 8.50 | +1.30 | +17.33% | 2 | 3,254 | 50.03% |
| AAPL240119C00230000 | 2022-08-11 9:09AM EST | 230.00 | 7.80 | 7.35 | 7.60 | +1.00 | +14.71% | 10 | 1,358 | 49.54% |
| AAPL240119C00235000 | 2022-08-11 9:06AM EST | 235.00 | 6.75 | 6.55 | 6.75 | +0.78 | +13.07% | 1 | 1,680 | 48.78% |
| AAPL240119C00240000 | 2022-08-11 9:13AM EST | 240.00 | 6.20 | 5.80 | 6.00 | +0.70 | +12.73% | 6 | 6,696 | 48.11% |
| AAPL240119C00245000 | 2022-08-11 10:31AM EST | 245.00 | 5.30 | 5.15 | 5.30 | +0.31 | +6.21% | 9 | 1,385 | 47.41% |
| AAPL240119C00250000 | 2022-08-11 8:54AM EST | 250.00 | 4.80 | 4.55 | 4.70 | +0.50 | +11.63% | 1 | 8,278 | 46.84% |
| AAPL240119C00260000 | 2022-08-11 10:20AM EST | 260.00 | 3.65 | 3.55 | 3.70 | +0.40 | +12.31% | 100 | 10,890 | 45.84% |
| AAPL240119C00270000 | 2022-08-11 11:15AM EST | 270.00 | 2.85 | 2.81 | 2.92 | +0.27 | +10.47% | 4 | 1,428 | 45.04% |
| AAPL240119C00280000 | 2022-08-11 1:03PM EST | 280.00 | 2.25 | 2.22 | 2.32 | +0.15 | +7.14% | 25 | 1,344 | 44.41% |
| AAPL240119C00290000 | 2022-08-11 8:47AM EST | 290.00 | 1.90 | 1.74 | 1.85 | +0.08 | +4.40% | 1 | 716 | 43.90% |
| AAPL240119C00300000 | 2022-08-11 12:10PM EST | 300.00 | 1.45 | 1.42 | 1.49 | +0.11 | +8.21% | 170 | 9,576 | 43.53% |
| AAPL240119C00310000 | 2022-08-10 1:41PM EST | 310.00 | 1.18 | 1.13 | 1.22 | 0.00 | - | 1 | 242 | 43.34% |
| AAPL240119C00320000 | 2022-08-11 12:39PM EST | 320.00 | 0.94 | 0.94 | 1.02 | +0.09 | +10.59% | 6 | 1,375 | 43.30% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2022-08-11 1:32PM EST | 50.00 | 0.27 | 0.24 | 0.29 | -0.02 | -6.90% | 1,290 | 36,591 | 50.78% |
| AAPL240119P00055000 | 2022-08-11 10:50AM EST | 55.00 | 0.35 | 0.33 | 0.40 | -0.06 | -14.63% | 2 | 1,468 | 49.51% |
| AAPL240119P00060000 | 2022-08-11 11:00AM EST | 60.00 | 0.51 | 0.48 | 0.54 | -0.04 | -7.27% | 24 | 3,146 | 47.75% |
| AAPL240119P00065000 | 2022-08-11 11:27AM EST | 65.00 | 0.68 | 0.65 | 0.73 | -0.12 | -15.00% | 10 | 2,674 | 46.27% |
| AAPL240119P00070000 | 2022-08-10 2:45PM EST | 70.00 | 0.87 | 0.85 | 0.94 | -0.05 | -5.43% | 16 | 2,571 | 44.58% |
| AAPL240119P00075000 | 2022-08-05 10:04AM EST | 75.00 | 1.20 | 1.09 | 1.17 | 0.00 | - | 334 | 2,843 | 42.79% |
| AAPL240119P00080000 | 2022-08-11 10:03AM EST | 80.00 | 1.35 | 1.37 | 1.48 | -0.18 | -11.76% | 21 | 7,808 | 41.32% |
| AAPL240119P00085000 | 2022-08-09 8:30AM EST | 85.00 | 2.00 | 1.71 | 1.85 | 0.00 | - | 1 | 2,359 | 39.91% |
| AAPL240119P00090000 | 2022-08-11 11:12AM EST | 90.00 | 2.14 | 2.14 | 2.21 | -0.26 | -10.83% | 23 | 2,960 | 38.16% |
| AAPL240119P00095000 | 2022-08-11 9:41AM EST | 95.00 | 2.50 | 2.60 | 2.67 | -0.39 | -13.49% | 100 | 4,834 | 36.64% |
| AAPL240119P00100000 | 2022-08-11 11:25AM EST | 100.00 | 3.16 | 3.15 | 3.25 | -0.30 | -8.67% | 189 | 8,653 | 35.32% |
| AAPL240119P00105000 | 2022-08-11 9:40AM EST | 105.00 | 3.62 | 3.70 | 3.85 | -0.41 | -10.17% | 1 | 2,067 | 33.78% |
| AAPL240119P00110000 | 2022-08-11 12:23PM EST | 110.00 | 4.40 | 4.40 | 4.50 | -0.45 | -9.28% | 42 | 9,203 | 32.15% |
| AAPL240119P00115000 | 2022-08-11 10:49AM EST | 115.00 | 5.12 | 5.20 | 5.30 | -0.63 | -10.96% | 2 | 9,274 | 30.68% |
| AAPL240119P00120000 | 2022-08-11 1:04PM EST | 120.00 | 6.09 | 6.05 | 6.20 | -0.56 | -8.42% | 18 | 10,073 | 29.16% |
| AAPL240119P00125000 | 2022-08-11 1:02PM EST | 125.00 | 7.00 | 7.00 | 7.15 | -0.65 | -8.50% | 204 | 10,394 | 27.48% |
| AAPL240119P00130000 | 2022-08-11 1:02PM EST | 130.00 | 8.10 | 8.05 | 8.25 | -0.81 | -9.09% | 43 | 16,953 | 25.81% |
| AAPL240119P00135000 | 2022-08-11 12:46PM EST | 135.00 | 9.30 | 9.30 | 9.50 | -0.90 | -8.82% | 132 | 9,929 | 24.09% |
| AAPL240119P00140000 | 2022-08-11 11:34AM EST | 140.00 | 10.60 | 10.65 | 10.80 | -1.05 | -9.01% | 21 | 12,682 | 22.08% |
| AAPL240119P00145000 | 2022-08-11 11:30AM EST | 145.00 | 12.05 | 12.05 | 12.30 | -1.20 | -9.06% | 8 | 10,174 | 19.97% |
| AAPL240119P00150000 | 2022-08-11 11:53AM EST | 150.00 | 13.75 | 13.75 | 13.85 | -1.15 | -7.72% | 2,084 | 19,997 | 17.35% |
| AAPL240119P00155000 | 2022-08-11 11:09AM EST | 155.00 | 15.55 | 15.45 | 15.65 | -1.34 | -7.93% | 117 | 4,867 | 14.23% |
| AAPL240119P00160000 | 2022-08-11 1:01PM EST | 160.00 | 17.41 | 17.30 | 17.60 | -1.58 | -8.32% | 55 | 11,617 | 8.85% |
| AAPL240119P00165000 | 2022-08-11 1:40PM EST | 165.00 | 19.58 | 19.50 | 19.70 | -1.67 | -7.86% | 14 | 4,992 | 0.00% |
| AAPL240119P00170000 | 2022-08-11 12:01PM EST | 170.00 | 21.49 | 21.70 | 21.95 | -2.41 | -10.08% | 1,428 | 6,774 | 0.00% |
| AAPL240119P00175000 | 2022-08-11 12:59PM EST | 175.00 | 24.07 | 24.05 | 24.35 | -2.13 | -8.13% | 112 | 5,281 | 0.00% |
| AAPL240119P00180000 | 2022-08-11 1:36PM EST | 180.00 | 26.80 | 26.70 | 26.95 | -1.90 | -6.62% | 3 | 2,035 | 0.00% |
| AAPL240119P00185000 | 2022-08-11 8:35AM EST | 185.00 | 29.05 | 29.45 | 29.75 | -1.65 | -5.37% | 2 | 893 | 0.00% |
| AAPL240119P00190000 | 2022-08-02 9:48AM EST | 190.00 | 37.75 | 32.40 | 32.70 | 0.00 | - | 1 | 4,050 | 0.00% |
| AAPL240119P00195000 | 2022-08-10 8:59AM EST | 195.00 | 36.15 | 35.55 | 35.85 | -1.95 | -5.12% | 8 | 7,208 | 0.00% |
| AAPL240119P00200000 | 2022-08-11 10:18AM EST | 200.00 | 38.78 | 38.90 | 39.25 | -3.07 | -7.34% | 1 | 8,300 | 0.00% |
| AAPL240119P00205000 | 2022-08-03 1:31PM EST | 205.00 | 45.05 | 42.35 | 42.70 | 0.00 | - | 7 | 2,427 | 0.00% |
| AAPL240119P00210000 | 2022-08-05 12:47PM EST | 210.00 | 49.25 | 46.05 | 46.45 | 0.00 | - | 2 | 924 | 0.00% |
| AAPL240119P00215000 | 2022-08-02 1:48PM EST | 215.00 | 56.70 | 49.90 | 50.40 | 0.00 | - | 53 | 1,526 | 0.00% |
| AAPL240119P00220000 | 2022-08-11 10:49AM EST | 220.00 | 53.65 | 53.85 | 54.25 | -3.74 | -6.52% | 46 | 7,820 | 0.00% |
| AAPL240119P00225000 | 2022-08-11 10:48AM EST | 225.00 | 57.70 | 58.10 | 58.50 | -3.80 | -6.18% | 2 | 957 | 0.00% |
| AAPL240119P00230000 | 2022-08-11 10:13AM EST | 230.00 | 62.05 | 62.40 | 62.95 | -4.20 | -6.34% | 1 | 689 | 0.00% |
| AAPL240119P00235000 | 2022-08-11 11:50AM EST | 235.00 | 66.25 | 66.85 | 67.25 | -7.20 | -9.80% | 175 | 351 | 0.00% |
| AAPL240119P00240000 | 2022-08-10 9:03AM EST | 240.00 | 72.15 | 71.30 | 72.05 | -4.15 | -5.44% | 46 | 217 | 0.00% |
| AAPL240119P00245000 | 2022-07-22 8:42AM EST | 245.00 | 89.40 | 75.90 | 76.85 | 0.00 | - | 13 | 4 | 0.00% |
| AAPL240119P00250000 | 2022-08-10 2:39PM EST | 250.00 | 81.07 | 80.90 | 81.50 | -4.18 | -4.90% | 12 | 1 | 0.00% |
| AAPL240119P00260000 | 2022-08-10 12:34PM EST | 260.00 | 92.00 | 90.85 | 91.75 | -5.15 | -5.30% | 5 | 9 | 0.00% |
| AAPL240119P00270000 | 2022-07-29 12:20PM EST | 270.00 | 107.78 | 100.90 | 101.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240119P00290000 | 2022-07-29 12:20PM EST | 290.00 | 127.78 | 120.75 | 121.70 | 0.00 | - | - | 0 | 0.00% |
| AAPL240119P00300000 | 2022-08-10 10:57AM EST | 300.00 | 131.50 | 130.70 | 131.70 | -6.19 | -4.50% | 3 | 0 | 0.00% |
| AAPL240119P00310000 | 2022-08-11 11:12AM EST | 310.00 | 140.40 | 140.80 | 141.70 | -16.30 | -10.40% | 3 | 0 | 0.00% |
| AAPL240119P00320000 | 2022-08-11 11:12AM EST | 320.00 | 150.80 | 150.75 | 151.80 | -4.15 | -2.68% | 8 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
