Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00165000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 1.63 | 1.52 | 1.63 | +0.77 | +89.53% | 49,095 | 16,992 | 19.90% |
| AAPL230414C00165000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 2.80 | 2.59 | 2.92 | +0.96 | +52.17% | 12,960 | 8,079 | 23.05% |
| AAPL230421C00165000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 3.50 | 3.45 | 3.60 | +0.98 | +38.89% | 7,367 | 51,451 | 23.12% |
| AAPL230428C00165000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 4.55 | 4.15 | 4.65 | +1.20 | +35.82% | 2,793 | 4,115 | 25.79% |
| AAPL230505C00165000 | 2023-03-31 3:59PM EDT | 2023-05-05 | 5.85 | 4.15 | 5.95 | +1.15 | +24.47% | 844 | 929 | 29.45% |
| AAPL230519C00165000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 6.76 | 6.35 | 6.85 | +1.16 | +20.71% | 3,521 | 29,065 | 28.63% |
| AAPL230616C00165000 | 2023-03-31 3:55PM EDT | 2023-06-16 | 8.70 | 8.25 | 8.75 | +1.20 | +16.00% | 2,407 | 24,584 | 29.13% |
| AAPL230721C00165000 | 2023-03-31 3:58PM EDT | 2023-07-21 | 10.63 | 10.30 | 10.65 | +1.41 | +15.29% | 843 | 11,473 | 29.38% |
| AAPL230818C00165000 | 2023-03-31 3:58PM EDT | 2023-08-18 | 12.35 | 11.85 | 12.45 | +1.41 | +12.89% | 611 | 7,068 | 30.71% |
| AAPL230915C00165000 | 2023-03-31 3:58PM EDT | 2023-09-15 | 13.65 | 13.20 | 13.75 | +1.33 | +10.80% | 706 | 10,066 | 30.96% |
| AAPL231020C00165000 | 2023-03-31 3:46PM EDT | 2023-10-20 | 14.96 | 15.00 | 15.35 | +1.18 | +8.56% | 495 | 3,169 | 31.44% |
| AAPL231117C00165000 | 2023-03-31 3:36PM EDT | 2023-11-17 | 16.54 | 15.05 | 16.75 | +1.31 | +8.60% | 32 | 280 | 32.17% |
| AAPL231215C00165000 | 2023-03-31 3:58PM EDT | 2023-12-15 | 17.64 | 15.95 | 17.85 | +1.37 | +8.42% | 138 | 3,211 | 32.38% |
| AAPL240119C00165000 | 2023-03-31 3:56PM EDT | 2024-01-19 | 19.15 | 18.70 | 19.10 | +1.55 | +8.81% | 242 | 19,152 | 32.53% |
| AAPL240315C00165000 | 2023-03-31 3:40PM EDT | 2024-03-15 | 20.90 | 19.55 | 21.25 | +1.65 | +8.57% | 264 | 615 | 33.19% |
| AAPL240621C00165000 | 2023-03-31 3:56PM EDT | 2024-06-21 | 24.22 | 22.40 | 24.50 | +1.52 | +6.70% | 177 | 4,948 | 33.86% |
| AAPL240920C00165000 | 2023-03-31 3:54PM EDT | 2024-09-20 | 26.50 | 26.40 | 28.95 | +1.30 | +5.16% | 33 | 335 | 36.55% |
| AAPL241220C00165000 | 2023-03-31 2:13PM EDT | 2024-12-20 | 28.95 | 28.80 | 29.65 | +1.29 | +4.66% | 16 | 45 | 34.64% |
| AAPL250117C00165000 | 2023-03-31 3:45PM EDT | 2025-01-17 | 29.88 | 29.70 | 30.35 | +1.13 | +3.93% | 414 | 5,097 | 34.71% |
| AAPL250620C00165000 | 2023-03-31 2:53PM EDT | 2025-06-20 | 33.21 | 32.95 | 34.05 | +2.66 | +8.71% | 22 | 837 | 35.12% |
| AAPL251219C00165000 | 2023-03-31 3:57PM EDT | 2025-12-19 | 37.90 | 35.45 | 37.90 | +2.10 | +5.87% | 42 | 1,326 | 35.43% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406P00165000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 1.58 | 1.56 | 1.77 | -1.77 | -52.84% | 11,885 | 6,863 | 20.39% |
| AAPL230414P00165000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 2.68 | 2.51 | 2.89 | -1.54 | -36.49% | 2,012 | 407 | 22.03% |
| AAPL230421P00165000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 3.22 | 3.10 | 3.30 | -1.53 | -32.21% | 2,533 | 4,770 | 20.59% |
| AAPL230428P00165000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 4.20 | 4.00 | 4.30 | -1.45 | -25.66% | 1,687 | 549 | 23.33% |
| AAPL230505P00165000 | 2023-03-31 3:59PM EDT | 2023-05-05 | 5.30 | 4.45 | 5.35 | -1.35 | -20.30% | 231 | 64 | 26.02% |
| AAPL230519P00165000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 6.15 | 6.00 | 6.50 | -1.30 | -17.45% | 2,358 | 5,453 | 26.76% |
| AAPL230616P00165000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 7.50 | 6.75 | 7.95 | -1.30 | -14.77% | 1,095 | 8,086 | 26.16% |
| AAPL230721P00165000 | 2023-03-31 3:59PM EDT | 2023-07-21 | 8.65 | 8.35 | 9.30 | -1.29 | -12.98% | 697 | 3,581 | 25.40% |
| AAPL230818P00165000 | 2023-03-31 3:46PM EDT | 2023-08-18 | 10.19 | 8.75 | 10.45 | -1.26 | -11.00% | 85 | 722 | 25.55% |
| AAPL230915P00165000 | 2023-03-31 3:38PM EDT | 2023-09-15 | 10.90 | 9.50 | 11.40 | -1.25 | -10.29% | 66 | 3,207 | 25.46% |
| AAPL231020P00165000 | 2023-03-31 3:49PM EDT | 2023-10-20 | 12.05 | 11.10 | 12.55 | -1.10 | -8.37% | 64 | 684 | 25.52% |
| AAPL231117P00165000 | 2023-03-31 3:56PM EDT | 2023-11-17 | 12.64 | 12.30 | 12.95 | -1.33 | -9.52% | 5 | 167 | 24.69% |
| AAPL231215P00165000 | 2023-03-31 3:54PM EDT | 2023-12-15 | 13.49 | 13.05 | 14.80 | -1.01 | -6.97% | 9 | 446 | 26.68% |
| AAPL240119P00165000 | 2023-03-31 3:48PM EDT | 2024-01-19 | 14.25 | 13.75 | 14.25 | -1.05 | -6.86% | 42 | 8,283 | 24.10% |
| AAPL240315P00165000 | 2023-03-31 12:06PM EDT | 2024-03-15 | 15.85 | 14.85 | 15.45 | -0.80 | -4.80% | 3 | 335 | 23.97% |
| AAPL240621P00165000 | 2023-03-31 1:33PM EDT | 2024-06-21 | 17.50 | 16.70 | 17.30 | -0.80 | -4.37% | 36 | 3,552 | 23.74% |
| AAPL240920P00165000 | 2023-03-30 12:00PM EDT | 2024-09-20 | 19.52 | 18.05 | 18.75 | 0.00 | - | 14 | 67 | 23.48% |
| AAPL241220P00165000 | 2023-03-28 1:14PM EDT | 2024-12-20 | 23.40 | 19.20 | 20.15 | 0.00 | - | 2 | 319 | 23.36% |
| AAPL250117P00165000 | 2023-03-31 3:16PM EDT | 2025-01-17 | 20.25 | 18.20 | 20.45 | -1.55 | -7.11% | 5 | 4,693 | 23.20% |
| AAPL250620P00165000 | 2023-03-21 9:56AM EDT | 2025-06-20 | 24.68 | 21.05 | 23.95 | 0.00 | - | 1 | 590 | 24.51% |
| AAPL251219P00165000 | 2023-03-31 3:25PM EDT | 2025-12-19 | 23.80 | 23.80 | 25.85 | -1.20 | -4.80% | 28 | 244 | 23.94% |
© 2023 Yahoo. All rights reserved.
