Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240216C00050000 | 2023-11-30 12:40PM EST | 50.00 | 138.74 | 141.20 | 142.20 | 0.00 | - | 1 | 8 | 143.55% |
| AAPL240216C00060000 | 2023-08-28 9:08AM EST | 60.00 | 120.57 | 110.75 | 112.35 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL240216C00065000 | 2023-11-02 2:58PM EST | 65.00 | 114.20 | 126.35 | 127.35 | 0.00 | - | 1 | 0 | 122.22% |
| AAPL240216C00070000 | 2023-11-08 3:34PM EST | 70.00 | 113.47 | 121.50 | 122.45 | 0.00 | - | 1 | 13 | 118.12% |
| AAPL240216C00075000 | 2023-11-22 11:41AM EST | 75.00 | 117.57 | 116.50 | 117.45 | 0.00 | - | 4 | 5 | 110.64% |
| AAPL240216C00080000 | 2023-11-09 11:19AM EST | 80.00 | 104.71 | 111.55 | 112.55 | 0.00 | - | 1 | 9 | 105.47% |
| AAPL240216C00085000 | 2023-11-22 2:51PM EST | 85.00 | 107.07 | 106.65 | 107.60 | 0.00 | - | 5 | 13 | 100.44% |
| AAPL240216C00090000 | 2023-11-24 9:34AM EST | 90.00 | 101.80 | 101.65 | 102.60 | 0.00 | - | 1 | 9 | 94.09% |
| AAPL240216C00095000 | 2023-11-29 1:55PM EST | 95.00 | 95.55 | 96.70 | 97.65 | 0.00 | - | 2 | 10 | 89.01% |
| AAPL240216C00100000 | 2023-12-01 12:22PM EST | 100.00 | 92.50 | 91.75 | 92.90 | +1.30 | +1.43% | 10 | 12 | 85.74% |
| AAPL240216C00105000 | 2023-11-01 1:20PM EST | 105.00 | 68.96 | 86.85 | 87.80 | 0.00 | - | 1 | 6 | 80.13% |
| AAPL240216C00110000 | 2023-11-14 3:21PM EST | 110.00 | 79.74 | 81.95 | 83.00 | 0.00 | - | 2 | 26 | 76.83% |
| AAPL240216C00115000 | 2023-11-07 2:44PM EST | 115.00 | 68.71 | 77.05 | 78.05 | 0.00 | - | 1 | 5 | 72.51% |
| AAPL240216C00120000 | 2023-11-30 3:37PM EST | 120.00 | 70.50 | 72.10 | 73.00 | 0.00 | - | 2 | 182 | 67.41% |
| AAPL240216C00125000 | 2023-11-17 12:11PM EST | 125.00 | 66.25 | 67.15 | 68.20 | 0.00 | - | 5 | 107 | 63.82% |
| AAPL240216C00130000 | 2023-12-01 11:18AM EST | 130.00 | 62.17 | 62.40 | 63.30 | +0.83 | +1.35% | 16 | 95 | 60.64% |
| AAPL240216C00135000 | 2023-11-30 3:11PM EST | 135.00 | 55.60 | 57.30 | 58.35 | 0.00 | - | 1 | 203 | 55.64% |
| AAPL240216C00140000 | 2023-12-01 3:21PM EST | 140.00 | 52.85 | 52.50 | 53.50 | +0.93 | +1.79% | 1 | 496 | 52.42% |
| AAPL240216C00145000 | 2023-12-01 12:11PM EST | 145.00 | 48.20 | 47.80 | 48.45 | +2.65 | +5.82% | 25 | 304 | 50.98% |
| AAPL240216C00150000 | 2023-12-01 12:14PM EST | 150.00 | 43.30 | 42.95 | 43.45 | +2.35 | +5.74% | 2 | 433 | 46.25% |
| AAPL240216C00155000 | 2023-11-29 3:44PM EST | 155.00 | 38.12 | 38.20 | 38.70 | +1.22 | +3.31% | 5 | 696 | 43.05% |
| AAPL240216C00160000 | 2023-11-30 10:02AM EST | 160.00 | 33.60 | 33.40 | 33.80 | +2.00 | +6.33% | 66 | 2,900 | 38.90% |
| AAPL240216C00165000 | 2023-12-01 2:03PM EST | 165.00 | 28.89 | 28.75 | 29.15 | +2.47 | +9.35% | 9 | 2,315 | 35.88% |
| AAPL240216C00170000 | 2023-11-30 1:10PM EST | 170.00 | 24.35 | 24.25 | 24.45 | +2.45 | +11.19% | 24 | 8,873 | 32.35% |
| AAPL240216C00175000 | 2023-12-01 2:35PM EST | 175.00 | 20.04 | 19.85 | 20.10 | +1.48 | +7.97% | 67 | 7,134 | 29.85% |
| AAPL240216C00180000 | 2023-12-01 3:48PM EST | 180.00 | 15.67 | 15.80 | 15.95 | +0.67 | +4.47% | 131 | 8,009 | 27.44% |
| AAPL240216C00185000 | 2023-12-01 3:51PM EST | 185.00 | 12.15 | 12.05 | 12.20 | +1.15 | +10.45% | 295 | 8,763 | 25.50% |
| AAPL240216C00190000 | 2023-12-01 3:58PM EST | 190.00 | 8.85 | 8.70 | 8.85 | +0.67 | +8.19% | 1,502 | 17,709 | 23.68% |
| AAPL240216C00195000 | 2023-12-01 3:51PM EST | 195.00 | 6.00 | 5.95 | 6.05 | +0.45 | +8.11% | 1,276 | 17,578 | 22.15% |
| AAPL240216C00200000 | 2023-12-01 3:58PM EST | 200.00 | 3.85 | 3.75 | 3.85 | +0.45 | +13.24% | 913 | 21,509 | 20.85% |
| AAPL240216C00205000 | 2023-12-01 3:59PM EST | 205.00 | 2.23 | 2.22 | 2.28 | +0.18 | +8.78% | 3,082 | 11,097 | 19.84% |
| AAPL240216C00210000 | 2023-12-01 3:59PM EST | 210.00 | 1.25 | 1.23 | 1.27 | +0.14 | +12.61% | 291 | 10,486 | 19.14% |
| AAPL240216C00215000 | 2023-12-01 3:54PM EST | 215.00 | 0.68 | 0.66 | 0.69 | +0.08 | +13.33% | 160 | 5,108 | 18.81% |
| AAPL240216C00220000 | 2023-12-01 3:57PM EST | 220.00 | 0.36 | 0.35 | 0.38 | +0.05 | +16.13% | 257 | 2,475 | 18.82% |
| AAPL240216C00225000 | 2023-12-01 1:40PM EST | 225.00 | 0.22 | 0.20 | 0.21 | +0.05 | +29.41% | 23 | 1,189 | 18.97% |
| AAPL240216C00230000 | 2023-12-01 2:13PM EST | 230.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 25 | 898 | 19.73% |
| AAPL240216C00235000 | 2023-12-01 11:01AM EST | 235.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 22 | 833 | 20.31% |
| AAPL240216C00240000 | 2023-12-01 1:15PM EST | 240.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 48 | 6,565 | 21.39% |
| AAPL240216C00245000 | 2023-12-01 11:01AM EST | 245.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 1,052 | 22.07% |
| AAPL240216C00250000 | 2023-12-01 1:29PM EST | 250.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 120 | 424 | 23.05% |
| AAPL240216C00255000 | 2023-11-29 9:30AM EST | 255.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 117 | 24.61% |
| AAPL240216C00260000 | 2023-12-01 9:53AM EST | 260.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 2,158 | 25.20% |
| AAPL240216C00265000 | 2023-11-30 2:25PM EST | 265.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 295 | 26.56% |
| AAPL240216C00270000 | 2023-11-27 10:05AM EST | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 810 | 26.95% |
| AAPL240216C00275000 | 2023-11-28 12:17PM EST | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 86 | 28.13% |
| AAPL240216C00280000 | 2023-11-20 12:48PM EST | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 335 | 29.30% |
| AAPL240216C00285000 | 2023-11-30 2:50PM EST | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 30.47% |
| AAPL240216C00290000 | 2023-10-18 2:38PM EST | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 33.01% |
| AAPL240216C00295000 | 2023-11-08 12:46PM EST | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 925 | 32.81% |
| AAPL240216C00300000 | 2023-10-24 2:28PM EST | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 76 | 33.99% |
| AAPL240216C00305000 | 2023-11-10 9:40AM EST | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 237 | 35.16% |
| AAPL240216C00310000 | 2023-11-16 9:32AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 228 | 34.38% |
| AAPL240216C00315000 | 2023-09-15 12:36PM EST | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 285 | 38.67% |
| AAPL240216C00320000 | 2023-11-10 9:58AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,347 | 35.94% |
PutsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240216P00050000 | 2023-11-21 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 223 | 89.06% |
| AAPL240216P00055000 | 2023-11-08 3:53PM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 136 | 87.50% |
| AAPL240216P00060000 | 2023-11-21 2:50PM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 88 | 81.25% |
| AAPL240216P00065000 | 2023-11-24 11:40AM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 353 | 76.56% |
| AAPL240216P00070000 | 2023-11-30 2:16PM EST | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 388 | 73.44% |
| AAPL240216P00075000 | 2023-11-27 9:55AM EST | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 300 | 68.75% |
| AAPL240216P00080000 | 2023-11-28 10:43AM EST | 80.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 95 | 65.63% |
| AAPL240216P00085000 | 2023-11-24 11:41AM EST | 85.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 18 | 100 | 65.63% |
| AAPL240216P00090000 | 2023-11-24 12:35PM EST | 90.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 4 | 433 | 61.33% |
| AAPL240216P00095000 | 2023-11-22 9:46AM EST | 95.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 758 | 56.64% |
| AAPL240216P00100000 | 2023-11-29 10:05AM EST | 100.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 2,507 | 53.91% |
| AAPL240216P00105000 | 2023-11-30 9:30AM EST | 105.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 4 | 1,523 | 51.76% |
| AAPL240216P00110000 | 2023-11-27 3:15PM EST | 110.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 1,400 | 49.02% |
| AAPL240216P00115000 | 2023-12-01 12:01PM EST | 115.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 60 | 1,966 | 47.95% |
| AAPL240216P00120000 | 2023-11-30 11:36AM EST | 120.00 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 6 | 1,443 | 45.31% |
| AAPL240216P00125000 | 2023-12-01 11:42AM EST | 125.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 14 | 1,994 | 42.14% |
| AAPL240216P00130000 | 2023-11-29 1:15PM EST | 130.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 10 | 1,767 | 39.75% |
| AAPL240216P00135000 | 2023-12-01 11:59AM EST | 135.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 9 | 2,236 | 37.45% |
| AAPL240216P00140000 | 2023-12-01 2:00PM EST | 140.00 | 0.25 | 0.23 | 0.26 | -0.03 | -10.71% | 9 | 3,839 | 35.21% |
| AAPL240216P00145000 | 2023-12-01 11:16AM EST | 145.00 | 0.30 | 0.30 | 0.31 | -0.06 | -16.67% | 48 | 2,834 | 32.74% |
| AAPL240216P00150000 | 2023-12-01 3:06PM EST | 150.00 | 0.39 | 0.38 | 0.40 | -0.06 | -13.33% | 256 | 7,142 | 30.71% |
| AAPL240216P00155000 | 2023-12-01 3:23PM EST | 155.00 | 0.52 | 0.49 | 0.52 | -0.08 | -13.33% | 19 | 3,310 | 28.74% |
| AAPL240216P00160000 | 2023-12-01 3:55PM EST | 160.00 | 0.68 | 0.66 | 0.69 | -0.11 | -13.92% | 152 | 10,708 | 26.82% |
| AAPL240216P00165000 | 2023-12-01 1:52PM EST | 165.00 | 0.94 | 0.91 | 0.94 | -0.12 | -11.32% | 60 | 8,014 | 25.05% |
| AAPL240216P00170000 | 2023-12-01 3:50PM EST | 170.00 | 1.30 | 1.28 | 1.32 | -0.17 | -11.56% | 881 | 20,124 | 23.44% |
| AAPL240216P00175000 | 2023-12-01 3:44PM EST | 175.00 | 1.91 | 1.85 | 1.89 | -0.23 | -10.75% | 564 | 12,399 | 21.97% |
| AAPL240216P00180000 | 2023-12-01 3:51PM EST | 180.00 | 2.78 | 2.68 | 2.73 | -0.22 | -7.33% | 1,207 | 15,821 | 20.59% |
| AAPL240216P00185000 | 2023-12-01 3:57PM EST | 185.00 | 3.94 | 3.90 | 3.95 | -0.41 | -9.43% | 954 | 15,527 | 19.31% |
| AAPL240216P00190000 | 2023-12-01 3:59PM EST | 190.00 | 5.58 | 5.50 | 5.60 | -0.42 | -7.00% | 2,517 | 8,874 | 17.88% |
| AAPL240216P00195000 | 2023-12-01 3:52PM EST | 195.00 | 7.90 | 7.70 | 7.85 | -0.95 | -10.73% | 740 | 4,926 | 16.44% |
| AAPL240216P00200000 | 2023-12-01 3:47PM EST | 200.00 | 10.55 | 10.50 | 10.90 | -0.85 | -7.46% | 40 | 1,268 | 15.27% |
| AAPL240216P00205000 | 2023-12-01 2:11PM EST | 205.00 | 14.55 | 14.15 | 14.80 | -1.05 | -6.73% | 21 | 576 | 14.75% |
| AAPL240216P00210000 | 2023-12-01 3:54PM EST | 210.00 | 19.10 | 18.55 | 19.15 | -0.90 | -4.50% | 59 | 97 | 13.90% |
| AAPL240216P00215000 | 2023-12-01 10:24AM EST | 215.00 | 24.70 | 23.45 | 24.25 | -1.02 | -3.97% | 3 | 3 | 17.36% |
| AAPL240216P00220000 | 2023-12-01 2:36PM EST | 220.00 | 28.75 | 28.35 | 29.25 | -2.25 | -7.26% | 2 | 1 | 19.90% |
| AAPL240216P00225000 | 2023-11-02 10:13AM EST | 225.00 | 47.80 | 33.45 | 34.25 | 0.00 | - | 1 | 0 | 22.32% |
| AAPL240216P00230000 | 2023-11-24 12:31PM EST | 230.00 | 40.45 | 38.50 | 39.25 | 0.00 | - | 6 | 0 | 24.62% |
| AAPL240216P00235000 | 2023-11-16 11:00AM EST | 235.00 | 45.45 | 43.35 | 44.25 | 0.00 | - | 36 | 0 | 26.83% |
| AAPL240216P00320000 | 2023-10-25 12:59PM EST | 320.00 | 148.59 | 128.20 | 130.55 | 0.00 | - | 2 | 0 | 57.74% |
© 2023 Yahoo. All rights reserved.