Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
148.46 -0.23 (-0.15%)
After hours: 08:00PM EDT
After hours: 08:00PM EDT
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00050000 | 2021-10-22 3:28PM EDT | 50.00 | 99.25 | 98.80 | 99.85 | -0.65 | -0.65% | 12 | 111 | 44.29% |
| AAPL240119C00055000 | 2021-10-19 10:03AM EDT | 55.00 | 93.60 | 94.10 | 95.20 | 0.00 | - | 1 | 8 | 43.12% |
| AAPL240119C00060000 | 2021-10-22 3:42PM EDT | 60.00 | 89.96 | 89.60 | 90.60 | -0.22 | -0.24% | 6 | 138 | 41.94% |
| AAPL240119C00065000 | 2021-10-22 3:02PM EDT | 65.00 | 85.63 | 84.90 | 86.00 | +0.48 | +0.56% | 40 | 22 | 40.55% |
| AAPL240119C00070000 | 2021-10-22 2:57PM EDT | 70.00 | 81.25 | 80.40 | 81.55 | +0.53 | +0.66% | 99 | 104 | 39.62% |
| AAPL240119C00075000 | 2021-10-22 2:32PM EDT | 75.00 | 77.40 | 76.00 | 77.10 | +0.47 | +0.61% | 93 | 1,983 | 38.46% |
| AAPL240119C00080000 | 2021-10-21 3:44PM EDT | 80.00 | 72.69 | 71.60 | 72.75 | 0.00 | - | 4 | 205 | 37.45% |
| AAPL240119C00085000 | 2021-10-18 3:18PM EDT | 85.00 | 65.90 | 67.35 | 68.50 | 0.00 | - | 13 | 35 | 36.54% |
| AAPL240119C00090000 | 2021-10-22 12:24PM EDT | 90.00 | 64.20 | 63.35 | 64.50 | +0.48 | +0.75% | 5 | 314 | 36.04% |
| AAPL240119C00095000 | 2021-10-22 9:36AM EDT | 95.00 | 60.80 | 59.25 | 60.35 | +0.48 | +0.80% | 3 | 112 | 34.99% |
| AAPL240119C00100000 | 2021-10-22 3:59PM EDT | 100.00 | 56.10 | 55.55 | 56.30 | -0.30 | -0.53% | 40 | 1,090 | 34.01% |
| AAPL240119C00105000 | 2021-10-22 3:54PM EDT | 105.00 | 52.40 | 51.60 | 52.70 | -0.35 | -0.66% | 12 | 541 | 33.68% |
| AAPL240119C00110000 | 2021-10-22 3:19PM EDT | 110.00 | 48.80 | 48.00 | 49.10 | -0.30 | -0.61% | 3 | 781 | 33.13% |
| AAPL240119C00115000 | 2021-10-22 2:45PM EDT | 115.00 | 45.80 | 44.55 | 45.60 | +0.56 | +1.24% | 1 | 232 | 32.55% |
| AAPL240119C00120000 | 2021-10-22 3:51PM EDT | 120.00 | 41.94 | 41.40 | 42.30 | -0.41 | -0.97% | 60 | 4,697 | 32.09% |
| AAPL240119C00125000 | 2021-10-22 3:44PM EDT | 125.00 | 39.35 | 38.30 | 39.15 | +0.15 | +0.38% | 49 | 439 | 31.65% |
| AAPL240119C00130000 | 2021-10-22 2:42PM EDT | 130.00 | 36.35 | 35.40 | 36.20 | +0.55 | +1.54% | 56 | 1,476 | 31.29% |
| AAPL240119C00135000 | 2021-10-22 2:56PM EDT | 135.00 | 33.35 | 32.70 | 33.45 | -0.10 | -0.30% | 6 | 1,245 | 31.01% |
| AAPL240119C00140000 | 2021-10-22 3:44PM EDT | 140.00 | 31.00 | 30.50 | 30.85 | +0.20 | +0.65% | 78 | 2,990 | 30.74% |
| AAPL240119C00145000 | 2021-10-22 3:49PM EDT | 145.00 | 28.26 | 27.90 | 28.50 | -0.01 | -0.04% | 154 | 2,520 | 30.60% |
| AAPL240119C00150000 | 2021-10-22 3:59PM EDT | 150.00 | 26.00 | 25.75 | 26.00 | -0.25 | -0.95% | 65 | 2,875 | 30.12% |
| AAPL240119C00155000 | 2021-10-22 3:15PM EDT | 155.00 | 24.25 | 23.50 | 24.05 | +0.65 | +2.75% | 4 | 623 | 30.11% |
| AAPL240119C00160000 | 2021-10-22 3:52PM EDT | 160.00 | 22.10 | 21.55 | 22.10 | 0.00 | - | 98 | 3,299 | 29.96% |
| AAPL240119C00165000 | 2021-10-22 11:05AM EDT | 165.00 | 20.49 | 19.80 | 20.40 | +0.64 | +3.22% | 18 | 1,095 | 29.94% |
| AAPL240119C00170000 | 2021-10-22 2:43PM EDT | 170.00 | 18.80 | 18.50 | 18.70 | +0.55 | +3.01% | 11 | 2,280 | 29.78% |
| AAPL240119C00175000 | 2021-10-22 3:26PM EDT | 175.00 | 17.00 | 16.65 | 17.20 | 0.00 | - | 8 | 2,347 | 29.72% |
| AAPL240119C00180000 | 2021-10-22 1:14PM EDT | 180.00 | 15.68 | 15.30 | 15.80 | -0.12 | -0.76% | 93 | 803 | 29.65% |
| AAPL240119C00185000 | 2021-10-22 3:09PM EDT | 185.00 | 14.45 | 14.00 | 14.50 | +0.08 | +0.56% | 81 | 553 | 29.57% |
| AAPL240119C00190000 | 2021-10-22 12:22PM EDT | 190.00 | 13.25 | 13.00 | 13.35 | 0.00 | - | 103 | 3,626 | 29.56% |
| AAPL240119C00195000 | 2021-10-22 9:58AM EDT | 195.00 | 12.30 | 11.75 | 12.25 | +0.05 | +0.41% | 2 | 1,292 | 29.51% |
| AAPL240119C00200000 | 2021-10-22 3:07PM EDT | 200.00 | 11.00 | 11.00 | 11.25 | +0.10 | +0.92% | 67 | 4,669 | 29.47% |
| AAPL240119C00205000 | 2021-10-22 10:16AM EDT | 205.00 | 10.40 | 9.90 | 10.35 | +0.40 | +4.00% | 1 | 186 | 29.46% |
| AAPL240119C00210000 | 2021-10-22 1:15PM EDT | 210.00 | 9.33 | 9.05 | 9.50 | +0.18 | +1.97% | 24 | 250 | 29.43% |
| AAPL240119C00215000 | 2021-10-22 1:32PM EDT | 215.00 | 8.60 | 8.30 | 8.75 | +0.10 | +1.18% | 75 | 80 | 29.43% |
| AAPL240119C00220000 | 2021-10-22 10:11AM EDT | 220.00 | 8.09 | 7.60 | 8.00 | +0.44 | +5.75% | 6 | 240 | 29.36% |
| AAPL240119C00225000 | 2021-10-21 12:33PM EDT | 225.00 | 7.15 | 7.00 | 7.40 | 0.00 | - | 6 | 79 | 29.42% |
| AAPL240119C00230000 | 2021-10-21 12:27PM EDT | 230.00 | 6.60 | 6.45 | 6.80 | 0.00 | - | 3 | 59 | 29.40% |
| AAPL240119C00235000 | 2021-10-18 12:05PM EDT | 235.00 | 5.41 | 5.90 | 6.30 | 0.00 | - | 2 | 134 | 29.47% |
| AAPL240119C00240000 | 2021-10-21 10:42AM EDT | 240.00 | 5.75 | 5.45 | 5.80 | 0.00 | - | 1 | 48 | 29.47% |
| AAPL240119C00245000 | 2021-10-22 10:20AM EDT | 245.00 | 5.55 | 5.05 | 5.40 | +0.10 | +1.83% | 1 | 33 | 29.57% |
| AAPL240119C00250000 | 2021-10-22 3:34PM EDT | 250.00 | 4.80 | 4.80 | 5.00 | +0.15 | +3.23% | 32 | 2,140 | 29.61% |
| AAPL240119C00260000 | 2021-10-22 1:00PM EDT | 260.00 | 4.27 | 4.00 | 4.35 | +0.17 | +4.15% | 27 | 1,496 | 29.81% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2021-10-22 3:36PM EDT | 50.00 | 1.06 | 0.95 | 1.14 | -0.01 | -0.93% | 17 | 294 | 44.21% |
| AAPL240119P00055000 | 2021-10-22 11:29AM EDT | 55.00 | 1.31 | 1.17 | 1.37 | +0.09 | +7.38% | 1 | 183 | 42.27% |
| AAPL240119P00060000 | 2021-10-14 3:57PM EDT | 60.00 | 1.50 | 1.44 | 1.61 | 0.00 | - | 175 | 554 | 40.37% |
| AAPL240119P00065000 | 2021-10-22 11:32AM EDT | 65.00 | 1.91 | 1.76 | 1.97 | +0.05 | +2.69% | 1 | 805 | 39.03% |
| AAPL240119P00070000 | 2021-10-22 3:50PM EDT | 70.00 | 2.31 | 2.15 | 2.36 | -0.22 | -8.70% | 1 | 209 | 37.68% |
| AAPL240119P00075000 | 2021-10-22 10:35AM EDT | 75.00 | 2.71 | 2.61 | 2.80 | -0.09 | -3.21% | 1 | 224 | 36.40% |
| AAPL240119P00080000 | 2021-10-20 12:01PM EDT | 80.00 | 3.29 | 3.10 | 3.40 | 0.00 | - | 2 | 14 | 35.50% |
| AAPL240119P00085000 | 2021-10-20 9:49AM EDT | 85.00 | 3.85 | 3.75 | 4.05 | 0.00 | - | 1 | 808 | 34.56% |
| AAPL240119P00090000 | 2021-10-21 1:38PM EDT | 90.00 | 4.64 | 4.50 | 4.80 | 0.00 | - | 13 | 1,088 | 33.69% |
| AAPL240119P00095000 | 2021-10-15 11:54AM EDT | 95.00 | 5.75 | 5.35 | 5.70 | 0.00 | - | 3 | 1,357 | 32.98% |
| AAPL240119P00100000 | 2021-10-22 3:41PM EDT | 100.00 | 6.50 | 6.35 | 6.65 | -0.05 | -0.76% | 8 | 3,186 | 32.18% |
| AAPL240119P00105000 | 2021-10-18 9:30AM EDT | 105.00 | 7.65 | 7.50 | 7.90 | 0.00 | - | 5 | 73 | 31.75% |
| AAPL240119P00110000 | 2021-10-22 12:26PM EDT | 110.00 | 8.95 | 8.80 | 9.20 | +0.10 | +1.13% | 15 | 4,024 | 31.19% |
| AAPL240119P00115000 | 2021-10-22 3:51PM EDT | 115.00 | 10.32 | 10.20 | 10.65 | -0.23 | -2.18% | 3 | 1,625 | 30.67% |
| AAPL240119P00120000 | 2021-10-22 3:25PM EDT | 120.00 | 12.00 | 11.85 | 12.30 | +0.13 | +1.10% | 11 | 2,824 | 30.25% |
| AAPL240119P00125000 | 2021-10-22 12:02PM EDT | 125.00 | 13.80 | 13.70 | 14.15 | -0.20 | -1.43% | 20 | 1,987 | 29.91% |
| AAPL240119P00130000 | 2021-10-20 1:16PM EDT | 130.00 | 15.95 | 15.65 | 16.15 | 0.00 | - | 15 | 6,623 | 29.58% |
| AAPL240119P00135000 | 2021-10-22 2:38PM EDT | 135.00 | 17.75 | 17.80 | 18.30 | -0.05 | -0.28% | 3 | 3,455 | 29.24% |
| AAPL240119P00140000 | 2021-10-22 3:56PM EDT | 140.00 | 20.50 | 20.20 | 20.70 | +0.10 | +0.49% | 2 | 328 | 29.03% |
| AAPL240119P00145000 | 2021-10-22 10:42AM EDT | 145.00 | 22.50 | 22.70 | 23.20 | -0.45 | -1.96% | 1 | 170 | 28.75% |
| AAPL240119P00150000 | 2021-10-22 1:30PM EDT | 150.00 | 25.50 | 25.40 | 25.75 | +0.20 | +0.79% | 2 | 793 | 28.36% |
| AAPL240119P00155000 | 2021-10-20 10:28AM EDT | 155.00 | 28.30 | 28.30 | 28.95 | 0.00 | - | 1 | 106 | 28.55% |
| AAPL240119P00160000 | 2021-10-22 1:57PM EDT | 160.00 | 31.42 | 31.30 | 31.95 | -0.18 | -0.57% | 2 | 674 | 28.35% |
| AAPL240119P00165000 | 2021-10-19 1:54PM EDT | 165.00 | 34.60 | 34.40 | 35.05 | 0.00 | - | 3 | 46 | 28.11% |
| AAPL240119P00170000 | 2021-10-19 12:44PM EDT | 170.00 | 38.09 | 37.65 | 38.40 | 0.00 | - | 5 | 238 | 28.00% |
| AAPL240119P00175000 | 2021-10-19 12:44PM EDT | 175.00 | 41.51 | 41.10 | 41.90 | 0.00 | - | 5 | 6 | 27.93% |
| AAPL240119P00180000 | 2021-10-21 12:05PM EDT | 180.00 | 45.05 | 44.65 | 45.50 | 0.00 | - | 1 | 10 | 27.83% |
| AAPL240119P00185000 | 2021-10-07 9:36AM EDT | 185.00 | 52.12 | 48.30 | 49.20 | 0.00 | - | 6 | 7 | 27.73% |
| AAPL240119P00190000 | 2021-10-22 1:57PM EDT | 190.00 | 52.27 | 52.15 | 53.05 | -0.33 | -0.63% | 6 | 2,918 | 27.68% |
| AAPL240119P00195000 | 2021-10-01 11:24AM EDT | 195.00 | 62.63 | 56.00 | 56.95 | 0.00 | - | 1 | 6 | 27.58% |
| AAPL240119P00200000 | 2021-10-18 1:37PM EDT | 200.00 | 62.02 | 60.00 | 61.00 | 0.00 | - | 4 | 23 | 27.55% |
| AAPL240119P00205000 | 2021-10-05 3:58PM EDT | 205.00 | 70.29 | 64.05 | 65.10 | 0.00 | - | - | 38 | 27.49% |
| AAPL240119P00210000 | 2021-10-18 3:16PM EDT | 210.00 | 70.08 | 68.25 | 69.25 | 0.00 | - | 1 | 2 | 27.39% |
| AAPL240119P00220000 | 2021-10-21 1:07PM EDT | 220.00 | 77.41 | 76.70 | 77.80 | 0.00 | - | 20 | 21 | 27.24% |
| AAPL240119P00225000 | 2021-10-21 1:07PM EDT | 225.00 | 81.78 | 81.15 | 82.20 | +81.78 | - | - | 20 | 27.22% |
| AAPL240119P00230000 | 2021-10-14 9:45AM EDT | 230.00 | 91.35 | 85.55 | 86.65 | 0.00 | - | 2 | 11 | 27.19% |
| AAPL240119P00235000 | 2021-09-27 3:29PM EDT | 235.00 | 93.55 | 90.05 | 91.15 | 0.00 | - | - | 1 | 27.16% |
| AAPL240119P00240000 | 2021-09-21 12:26PM EDT | 240.00 | 99.00 | 94.60 | 95.70 | 0.00 | - | - | 10 | 27.14% |
| AAPL240119P00245000 | 2021-09-27 3:29PM EDT | 245.00 | 102.71 | 99.20 | 100.30 | 0.00 | - | - | 1 | 27.14% |
| AAPL240119P00250000 | 2021-10-22 10:19AM EDT | 250.00 | 103.00 | 103.85 | 104.95 | -1.35 | -1.29% | 1 | 183 | 27.17% |
| AAPL240119P00260000 | 2021-10-20 2:07PM EDT | 260.00 | 113.79 | 113.25 | 114.30 | 0.00 | - | 4 | 12 | 27.14% |
© 2021 Verizon Media. All rights reserved.
