Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00175000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4,352 | 1,394 | 21.88% |
| AAPL230414C00175000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 1,467 | 2,358 | 17.87% |
| AAPL230421C00175000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.30 | 0.28 | 0.30 | +0.10 | +50.00% | 12,185 | 52,481 | 18.26% |
| AAPL230428C00175000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 0.78 | 0.77 | 0.81 | +0.27 | +52.94% | 5,281 | 5,789 | 21.19% |
| AAPL230505C00175000 | 2023-03-31 3:57PM EDT | 2023-05-05 | 1.58 | 1.40 | 1.67 | +0.44 | +38.60% | 1,763 | 3,002 | 24.99% |
| AAPL230519C00175000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 2.20 | 2.15 | 2.32 | +0.41 | +22.91% | 2,511 | 27,571 | 24.50% |
| AAPL230616C00175000 | 2023-03-31 3:57PM EDT | 2023-06-16 | 3.90 | 3.55 | 4.00 | +0.65 | +20.00% | 1,735 | 40,129 | 25.92% |
| AAPL230721C00175000 | 2023-03-31 3:59PM EDT | 2023-07-21 | 5.59 | 5.40 | 5.65 | +0.79 | +16.46% | 824 | 20,272 | 26.36% |
| AAPL230818C00175000 | 2023-03-31 3:59PM EDT | 2023-08-18 | 7.30 | 6.80 | 7.55 | +1.00 | +15.87% | 213 | 7,641 | 28.44% |
| AAPL230915C00175000 | 2023-03-31 3:54PM EDT | 2023-09-15 | 8.40 | 8.00 | 8.95 | +0.85 | +11.26% | 356 | 21,072 | 29.18% |
| AAPL231020C00175000 | 2023-03-31 3:54PM EDT | 2023-10-20 | 9.85 | 9.55 | 10.80 | +0.88 | +9.81% | 272 | 7,593 | 30.37% |
| AAPL231117C00175000 | 2023-03-31 3:59PM EDT | 2023-11-17 | 11.30 | 11.10 | 11.70 | +1.05 | +10.24% | 46 | 364 | 30.21% |
| AAPL231215C00175000 | 2023-03-31 3:48PM EDT | 2023-12-15 | 12.06 | 11.55 | 12.65 | +0.81 | +7.20% | 899 | 15,551 | 30.25% |
| AAPL240119C00175000 | 2023-03-31 3:59PM EDT | 2024-01-19 | 13.75 | 13.50 | 14.00 | +1.06 | +8.35% | 548 | 34,591 | 30.69% |
| AAPL240315C00175000 | 2023-03-31 3:55PM EDT | 2024-03-15 | 15.84 | 14.90 | 16.05 | +1.19 | +8.12% | 37 | 999 | 31.31% |
| AAPL240621C00175000 | 2023-03-31 3:43PM EDT | 2024-06-21 | 18.86 | 18.10 | 19.35 | +0.96 | +5.36% | 208 | 8,498 | 32.21% |
| AAPL240920C00175000 | 2023-03-31 3:32PM EDT | 2024-09-20 | 21.60 | 21.30 | 22.05 | +2.17 | +11.17% | 2 | 246 | 32.74% |
| AAPL241220C00175000 | 2023-03-31 3:36PM EDT | 2024-12-20 | 24.23 | 22.35 | 24.60 | +1.23 | +5.35% | 38 | 11 | 33.24% |
| AAPL250117C00175000 | 2023-03-31 3:31PM EDT | 2025-01-17 | 25.04 | 24.50 | 25.35 | +1.59 | +6.78% | 38 | 3,391 | 33.37% |
| AAPL250620C00175000 | 2023-03-31 3:14PM EDT | 2025-06-20 | 28.67 | 28.10 | 30.55 | +1.77 | +6.58% | 1 | 322 | 35.38% |
| AAPL251219C00175000 | 2023-03-31 11:44AM EDT | 2025-12-19 | 31.47 | 31.80 | 32.85 | -0.16 | -0.51% | 15 | 545 | 34.12% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406P00175000 | 2023-03-31 3:54PM EDT | 2023-04-06 | 10.65 | 9.55 | 11.60 | -2.56 | -19.38% | 77 | 5 | 57.69% |
| AAPL230421P00175000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 10.20 | 10.00 | 10.90 | -2.75 | -21.24% | 78 | 119 | 24.37% |
| AAPL230428P00175000 | 2023-03-31 12:18PM EDT | 2023-04-28 | 11.65 | 9.85 | 10.70 | -1.94 | -14.28% | 1 | 24 | 19.24% |
| AAPL230519P00175000 | 2023-03-31 3:56PM EDT | 2023-05-19 | 11.60 | 11.50 | 11.85 | -2.30 | -16.55% | 268 | 223 | 21.56% |
| AAPL230616P00175000 | 2023-03-31 3:21PM EDT | 2023-06-16 | 12.85 | 12.45 | 13.70 | -2.15 | -14.33% | 9 | 2,910 | 24.46% |
| AAPL230721P00175000 | 2023-03-31 12:29PM EDT | 2023-07-21 | 14.46 | 13.70 | 13.95 | -1.15 | -7.37% | 6 | 219 | 21.05% |
| AAPL230818P00175000 | 2023-03-31 12:18PM EDT | 2023-08-18 | 15.83 | 14.15 | 15.15 | -1.02 | -6.05% | 2 | 187 | 22.03% |
| AAPL230915P00175000 | 2023-03-31 3:33PM EDT | 2023-09-15 | 15.75 | 14.80 | 15.95 | -1.65 | -9.48% | 26 | 1,857 | 22.01% |
| AAPL231020P00175000 | 2023-03-29 1:33PM EDT | 2023-10-20 | 19.50 | 15.75 | 16.90 | 0.00 | - | 9 | 209 | 22.05% |
| AAPL231117P00175000 | 2023-03-30 9:56AM EDT | 2023-11-17 | 19.20 | 16.45 | 17.75 | 0.00 | - | 2 | 370 | 22.36% |
| AAPL231215P00175000 | 2023-03-31 2:35PM EDT | 2023-12-15 | 18.46 | 17.70 | 18.35 | -1.27 | -6.44% | 1 | 959 | 22.23% |
| AAPL240119P00175000 | 2023-03-31 3:38PM EDT | 2024-01-19 | 18.85 | 18.50 | 20.10 | -1.80 | -8.72% | 67 | 7,571 | 23.89% |
| AAPL240315P00175000 | 2023-03-30 9:53AM EDT | 2024-03-15 | 21.76 | 19.50 | 21.50 | 0.00 | - | 4 | 783 | 24.09% |
| AAPL240621P00175000 | 2023-03-29 1:20PM EDT | 2024-06-21 | 24.04 | 21.30 | 23.80 | 0.00 | - | 24 | 3,562 | 24.48% |
| AAPL240920P00175000 | 2023-03-31 2:22PM EDT | 2024-09-20 | 23.50 | 21.20 | 25.30 | -2.10 | -8.20% | 12 | 160 | 24.20% |
| AAPL241220P00175000 | 2023-03-31 2:22PM EDT | 2024-12-20 | 24.80 | 23.80 | 24.85 | -1.00 | -3.88% | 12 | 738 | 21.86% |
| AAPL250117P00175000 | 2023-03-31 3:29PM EDT | 2025-01-17 | 24.85 | 24.10 | 25.25 | -1.24 | -4.75% | 13 | 3,420 | 21.85% |
| AAPL250620P00175000 | 2023-03-30 11:26AM EDT | 2025-06-20 | 27.96 | 24.70 | 29.00 | 0.00 | - | 3 | 144 | 23.50% |
| AAPL251219P00175000 | 2023-03-30 11:21AM EDT | 2025-12-19 | 29.55 | 27.45 | 29.45 | 0.00 | - | 54 | 820 | 21.66% |
© 2023 Yahoo. All rights reserved.
