Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00050000 | 2022-06-24 3:55PM EDT | 50.00 | 93.15 | 0.00 | 0.00 | 0.00 | - | 9,163 | 0 | 0.00% |
| AAPL240119C00055000 | 2022-06-24 12:49PM EDT | 55.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| AAPL240119C00060000 | 2022-06-24 2:46PM EDT | 60.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 0.00% |
| AAPL240119C00065000 | 2022-06-24 3:50PM EDT | 65.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AAPL240119C00070000 | 2022-06-24 3:05PM EDT | 70.00 | 74.59 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240119C00075000 | 2022-06-24 1:55PM EDT | 75.00 | 69.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240119C00080000 | 2022-06-24 3:56PM EDT | 80.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240119C00085000 | 2022-06-24 1:41PM EDT | 85.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240119C00090000 | 2022-06-24 9:49AM EDT | 90.00 | 58.36 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL240119C00095000 | 2022-06-24 12:00PM EDT | 95.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240119C00100000 | 2022-06-24 2:14PM EDT | 100.00 | 50.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119C00105000 | 2022-06-24 9:44AM EDT | 105.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00110000 | 2022-06-24 2:11PM EDT | 110.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL240119C00115000 | 2022-06-24 1:55PM EDT | 115.00 | 39.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00120000 | 2022-06-24 3:57PM EDT | 120.00 | 37.24 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 0.00% |
| AAPL240119C00125000 | 2022-06-24 3:15PM EDT | 125.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL240119C00130000 | 2022-06-24 3:59PM EDT | 130.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| AAPL240119C00135000 | 2022-06-24 3:59PM EDT | 135.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| AAPL240119C00140000 | 2022-06-24 3:57PM EDT | 140.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 0.00% |
| AAPL240119C00145000 | 2022-06-24 3:03PM EDT | 145.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| AAPL240119C00150000 | 2022-06-24 3:58PM EDT | 150.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.78% |
| AAPL240119C00155000 | 2022-06-24 3:52PM EDT | 155.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AAPL240119C00160000 | 2022-06-24 3:59PM EDT | 160.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| AAPL240119C00165000 | 2022-06-24 3:59PM EDT | 165.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| AAPL240119C00170000 | 2022-06-24 3:54PM EDT | 170.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| AAPL240119C00175000 | 2022-06-24 3:58PM EDT | 175.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL240119C00180000 | 2022-06-24 3:55PM EDT | 180.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AAPL240119C00185000 | 2022-06-24 10:09AM EDT | 185.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL240119C00190000 | 2022-06-24 3:59PM EDT | 190.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AAPL240119C00195000 | 2022-06-24 2:07PM EDT | 195.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AAPL240119C00200000 | 2022-06-24 3:54PM EDT | 200.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| AAPL240119C00205000 | 2022-06-24 10:24AM EDT | 205.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240119C00210000 | 2022-06-24 12:31PM EDT | 210.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL240119C00215000 | 2022-06-24 9:33AM EDT | 215.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240119C00220000 | 2022-06-24 9:46AM EDT | 220.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL240119C00225000 | 2022-06-24 2:34PM EDT | 225.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AAPL240119C00230000 | 2022-06-24 2:32PM EDT | 230.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| AAPL240119C00235000 | 2022-06-24 11:22AM EDT | 235.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240119C00240000 | 2022-06-24 2:57PM EDT | 240.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240119C00245000 | 2022-06-24 3:56PM EDT | 245.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL240119C00250000 | 2022-06-24 3:59PM EDT | 250.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL240119C00260000 | 2022-06-24 3:52PM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240119C00270000 | 2022-06-23 10:17AM EDT | 270.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240119C00280000 | 2022-06-24 9:33AM EDT | 280.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240119C00290000 | 2022-06-22 10:40AM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240119C00300000 | 2022-06-24 3:49PM EDT | 300.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL240119C00310000 | 2022-06-24 11:55AM EDT | 310.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119C00320000 | 2022-06-24 2:16PM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2022-06-24 3:45PM EDT | 50.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 12.50% |
| AAPL240119P00055000 | 2022-06-24 3:27PM EDT | 55.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| AAPL240119P00060000 | 2022-06-24 3:40PM EDT | 60.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119P00065000 | 2022-06-23 3:12PM EDT | 65.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240119P00070000 | 2022-06-24 1:16PM EDT | 70.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL240119P00075000 | 2022-06-24 11:53AM EDT | 75.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240119P00080000 | 2022-06-23 3:10PM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240119P00085000 | 2022-06-24 1:11PM EDT | 85.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL240119P00090000 | 2022-06-24 10:30AM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AAPL240119P00095000 | 2022-06-16 2:26PM EDT | 95.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL240119P00100000 | 2022-06-24 12:01PM EDT | 100.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL240119P00105000 | 2022-06-24 3:37PM EDT | 105.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL240119P00110000 | 2022-06-24 2:55PM EDT | 110.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL240119P00115000 | 2022-06-24 12:04PM EDT | 115.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL240119P00120000 | 2022-06-24 3:56PM EDT | 120.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AAPL240119P00125000 | 2022-06-24 11:48AM EDT | 125.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL240119P00130000 | 2022-06-24 3:54PM EDT | 130.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| AAPL240119P00135000 | 2022-06-24 2:39PM EDT | 135.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| AAPL240119P00140000 | 2022-06-24 3:54PM EDT | 140.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 0.20% |
| AAPL240119P00145000 | 2022-06-24 11:20AM EDT | 145.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL240119P00150000 | 2022-06-24 3:16PM EDT | 150.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL240119P00155000 | 2022-06-24 11:15AM EDT | 155.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AAPL240119P00160000 | 2022-06-24 12:03PM EDT | 160.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| AAPL240119P00165000 | 2022-06-24 11:15AM EDT | 165.00 | 33.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240119P00170000 | 2022-06-24 3:16PM EDT | 170.00 | 37.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240119P00175000 | 2022-06-24 10:30AM EDT | 175.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00180000 | 2022-06-24 3:57PM EDT | 180.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240119P00185000 | 2022-06-24 3:18PM EDT | 185.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AAPL240119P00190000 | 2022-06-23 10:50AM EDT | 190.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240119P00195000 | 2022-06-24 3:25PM EDT | 195.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| AAPL240119P00200000 | 2022-06-24 3:58PM EDT | 200.00 | 60.51 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| AAPL240119P00205000 | 2022-06-24 10:09AM EDT | 205.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119P00210000 | 2022-06-24 9:40AM EDT | 210.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119P00215000 | 2022-06-23 9:42AM EDT | 215.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00220000 | 2022-06-23 11:52AM EDT | 220.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.00% |
| AAPL240119P00225000 | 2022-06-24 9:46AM EDT | 225.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00230000 | 2022-06-23 10:39AM EDT | 230.00 | 92.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00235000 | 2022-06-16 10:09AM EDT | 235.00 | 104.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240119P00240000 | 2022-06-24 10:28AM EDT | 240.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240119P00245000 | 2022-06-23 3:34PM EDT | 245.00 | 106.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00250000 | 2022-06-23 11:06AM EDT | 250.00 | 112.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00260000 | 2022-06-24 9:46AM EDT | 260.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00270000 | 2022-06-16 10:08AM EDT | 270.00 | 139.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00280000 | 2022-06-10 9:33AM EDT | 280.00 | 139.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119P00290000 | 2022-06-13 3:33PM EDT | 290.00 | 157.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00300000 | 2022-06-10 10:13AM EDT | 300.00 | 161.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00310000 | 2022-06-17 9:57AM EDT | 310.00 | 177.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00320000 | 2022-06-24 9:38AM EDT | 320.00 | 179.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
