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 | 2022-09-26 2:56PM EDT | 50.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL240119C00055000 | 2022-09-23 2:37PM EDT | 55.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AAPL240119C00060000 | 2022-09-23 1:42PM EDT | 60.00 | 93.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240119C00065000 | 2022-09-23 1:01PM EDT | 65.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00070000 | 2022-09-26 9:46AM EDT | 70.00 | 86.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240119C00075000 | 2022-09-26 2:16PM EDT | 75.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240119C00080000 | 2022-09-26 10:24AM EDT | 80.00 | 79.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240119C00085000 | 2022-09-21 11:09AM EDT | 85.00 | 77.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00090000 | 2022-09-26 11:41AM EDT | 90.00 | 69.35 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AAPL240119C00095000 | 2022-09-26 9:40AM EDT | 95.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119C00100000 | 2022-09-26 3:55PM EDT | 100.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AAPL240119C00105000 | 2022-09-26 12:11PM EDT | 105.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00110000 | 2022-09-26 3:55PM EDT | 110.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL240119C00115000 | 2022-09-26 3:59PM EDT | 115.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240119C00120000 | 2022-09-23 2:47PM EDT | 120.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1,789 | 0 | 0.00% |
| AAPL240119C00125000 | 2022-09-26 12:32PM EDT | 125.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00130000 | 2022-09-26 3:59PM EDT | 130.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL240119C00135000 | 2022-09-26 3:40PM EDT | 135.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AAPL240119C00140000 | 2022-09-26 3:59PM EDT | 140.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AAPL240119C00145000 | 2022-09-26 3:57PM EDT | 145.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| AAPL240119C00150000 | 2022-09-26 3:56PM EDT | 150.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 0.00% |
| AAPL240119C00155000 | 2022-09-26 3:55PM EDT | 155.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| AAPL240119C00160000 | 2022-09-26 3:54PM EDT | 160.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 1.56% |
| AAPL240119C00165000 | 2022-09-26 3:55PM EDT | 165.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| AAPL240119C00170000 | 2022-09-26 3:59PM EDT | 170.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| AAPL240119C00175000 | 2022-09-26 3:59PM EDT | 175.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| AAPL240119C00180000 | 2022-09-26 3:55PM EDT | 180.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| AAPL240119C00185000 | 2022-09-26 3:44PM EDT | 185.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| AAPL240119C00190000 | 2022-09-26 3:18PM EDT | 190.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| AAPL240119C00195000 | 2022-09-26 3:27PM EDT | 195.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL240119C00200000 | 2022-09-26 2:11PM EDT | 200.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| AAPL240119C00205000 | 2022-09-23 3:29PM EDT | 205.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| AAPL240119C00210000 | 2022-09-26 2:02PM EDT | 210.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL240119C00215000 | 2022-09-26 12:00PM EDT | 215.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL240119C00220000 | 2022-09-26 2:02PM EDT | 220.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AAPL240119C00225000 | 2022-09-26 2:49PM EDT | 225.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AAPL240119C00230000 | 2022-09-26 2:00PM EDT | 230.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AAPL240119C00235000 | 2022-09-26 2:48PM EDT | 235.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AAPL240119C00240000 | 2022-09-23 1:18PM EDT | 240.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| AAPL240119C00245000 | 2022-09-23 1:06PM EDT | 245.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| AAPL240119C00250000 | 2022-09-26 3:19PM EDT | 250.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL240119C00260000 | 2022-09-26 3:27PM EDT | 260.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240119C00270000 | 2022-09-26 2:04PM EDT | 270.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL240119C00280000 | 2022-09-23 2:21PM EDT | 280.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL240119C00290000 | 2022-09-23 11:22AM EDT | 290.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119C00300000 | 2022-09-26 12:07PM EDT | 300.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL240119C00310000 | 2022-09-26 3:28PM EDT | 310.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| AAPL240119C00320000 | 2022-09-26 3:35PM EDT | 320.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2022-09-26 2:28PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240119P00055000 | 2022-09-22 2:56PM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240119P00060000 | 2022-09-26 1:50PM EDT | 60.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119P00065000 | 2022-09-23 2:04PM EDT | 65.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL240119P00070000 | 2022-09-26 2:56PM EDT | 70.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| AAPL240119P00075000 | 2022-09-23 3:59PM EDT | 75.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 12.50% |
| AAPL240119P00080000 | 2022-09-26 11:33AM EDT | 80.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 12.50% |
| AAPL240119P00085000 | 2022-09-26 2:37PM EDT | 85.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240119P00090000 | 2022-09-23 3:58PM EDT | 90.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| AAPL240119P00095000 | 2022-09-26 3:47PM EDT | 95.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,604 | 0 | 6.25% |
| AAPL240119P00100000 | 2022-09-26 3:36PM EDT | 100.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,665 | 0 | 6.25% |
| AAPL240119P00105000 | 2022-09-23 1:50PM EDT | 105.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AAPL240119P00110000 | 2022-09-26 2:20PM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| AAPL240119P00115000 | 2022-09-26 2:49PM EDT | 115.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| AAPL240119P00120000 | 2022-09-26 3:54PM EDT | 120.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 3.13% |
| AAPL240119P00125000 | 2022-09-26 3:51PM EDT | 125.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AAPL240119P00130000 | 2022-09-26 11:11AM EDT | 130.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 3.13% |
| AAPL240119P00135000 | 2022-09-26 2:24PM EDT | 135.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| AAPL240119P00140000 | 2022-09-26 11:36AM EDT | 140.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 1.56% |
| AAPL240119P00145000 | 2022-09-26 3:40PM EDT | 145.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| AAPL240119P00150000 | 2022-09-26 3:52PM EDT | 150.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.10% |
| AAPL240119P00155000 | 2022-09-26 3:53PM EDT | 155.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| AAPL240119P00160000 | 2022-09-26 3:53PM EDT | 160.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| AAPL240119P00165000 | 2022-09-26 3:53PM EDT | 165.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| AAPL240119P00170000 | 2022-09-26 3:57PM EDT | 170.00 | 29.97 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AAPL240119P00175000 | 2022-09-26 3:12PM EDT | 175.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL240119P00180000 | 2022-09-26 1:39PM EDT | 180.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240119P00185000 | 2022-09-26 2:54PM EDT | 185.00 | 39.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00190000 | 2022-09-26 3:26PM EDT | 190.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240119P00195000 | 2022-09-26 3:19PM EDT | 195.00 | 46.88 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL240119P00200000 | 2022-09-26 3:15PM EDT | 200.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240119P00205000 | 2022-09-26 3:52PM EDT | 205.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL240119P00210000 | 2022-09-26 3:36PM EDT | 210.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| AAPL240119P00215000 | 2022-09-26 3:51PM EDT | 215.00 | 64.77 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| AAPL240119P00220000 | 2022-09-26 3:55PM EDT | 220.00 | 68.96 | 0.00 | 0.00 | 0.00 | - | 1,991 | 0 | 0.00% |
| AAPL240119P00225000 | 2022-09-26 3:57PM EDT | 225.00 | 74.22 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| AAPL240119P00230000 | 2022-09-26 3:30PM EDT | 230.00 | 78.53 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL240119P00235000 | 2022-09-26 3:15PM EDT | 235.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| AAPL240119P00240000 | 2022-09-26 1:37PM EDT | 240.00 | 89.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119P00245000 | 2022-09-26 3:19PM EDT | 245.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00250000 | 2022-09-26 3:26PM EDT | 250.00 | 98.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119P00260000 | 2022-09-12 10:11AM EDT | 260.00 | 98.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00270000 | 2022-09-23 1:27PM EDT | 270.00 | 120.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00280000 | 2022-09-26 3:55PM EDT | 280.00 | 128.46 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.00% |
| AAPL240119P00290000 | 2022-09-26 3:55PM EDT | 290.00 | 138.47 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.00% |
| AAPL240119P00300000 | 2022-09-26 3:30PM EDT | 300.00 | 148.46 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 0.00% |
| AAPL240119P00310000 | 2022-09-26 3:51PM EDT | 310.00 | 158.69 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 0.00% |
| AAPL240119P00320000 | 2022-09-26 3:36PM EDT | 320.00 | 168.24 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
