Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00180000 | 2023-03-31 3:21PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 226 | 1,551 | 28.91% |
| AAPL230414C00180000 | 2023-03-31 3:38PM EDT | 2023-04-14 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 846 | 1,924 | 20.02% |
| AAPL230421C00180000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 481 | 16,441 | 18.56% |
| AAPL230428C00180000 | 2023-03-31 3:55PM EDT | 2023-04-28 | 0.24 | 0.24 | 0.26 | +0.09 | +60.00% | 273 | 1,005 | 20.51% |
| AAPL230505C00180000 | 2023-03-31 3:54PM EDT | 2023-05-05 | 0.65 | 0.50 | 0.79 | +0.16 | +32.65% | 352 | 1,362 | 24.37% |
| AAPL230519C00180000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 1.06 | 1.01 | 1.15 | +0.21 | +24.71% | 1,815 | 14,329 | 23.19% |
| AAPL230616C00180000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 2.37 | 2.16 | 2.38 | +0.45 | +23.44% | 1,229 | 24,971 | 24.34% |
| AAPL230721C00180000 | 2023-03-31 3:56PM EDT | 2023-07-21 | 3.75 | 3.25 | 3.85 | +0.55 | +17.19% | 1,010 | 18,708 | 25.12% |
| AAPL230818C00180000 | 2023-03-31 3:58PM EDT | 2023-08-18 | 5.30 | 4.90 | 5.40 | +0.73 | +15.97% | 341 | 6,426 | 26.78% |
| AAPL230915C00180000 | 2023-03-31 3:55PM EDT | 2023-09-15 | 6.50 | 6.10 | 6.70 | +0.86 | +15.25% | 3,226 | 24,999 | 27.61% |
| AAPL231020C00180000 | 2023-03-31 3:38PM EDT | 2023-10-20 | 7.87 | 7.25 | 8.60 | +0.82 | +11.63% | 152 | 3,833 | 29.21% |
| AAPL231117C00180000 | 2023-03-31 3:49PM EDT | 2023-11-17 | 9.00 | 8.35 | 9.40 | +0.65 | +7.78% | 30 | 853 | 28.97% |
| AAPL231215C00180000 | 2023-03-31 3:55PM EDT | 2023-12-15 | 10.30 | 9.35 | 10.45 | +1.03 | +11.11% | 1,120 | 5,457 | 29.32% |
| AAPL240119C00180000 | 2023-03-31 3:43PM EDT | 2024-01-19 | 11.34 | 11.35 | 11.60 | +0.76 | +7.18% | 528 | 27,654 | 29.51% |
| AAPL240315C00180000 | 2023-03-31 3:10PM EDT | 2024-03-15 | 13.55 | 13.00 | 13.80 | +0.95 | +7.54% | 51 | 6,394 | 30.51% |
| AAPL240621C00180000 | 2023-03-31 3:58PM EDT | 2024-06-21 | 16.50 | 16.50 | 16.95 | +0.88 | +5.63% | 66 | 5,586 | 31.31% |
| AAPL240920C00180000 | 2023-03-31 12:15PM EDT | 2024-09-20 | 18.83 | 19.00 | 19.70 | +1.93 | +11.42% | 61 | 272 | 31.99% |
| AAPL241220C00180000 | 2023-03-31 3:35PM EDT | 2024-12-20 | 22.10 | 21.50 | 22.30 | +1.30 | +6.25% | 14 | 30 | 32.60% |
| AAPL250117C00180000 | 2023-03-31 3:39PM EDT | 2025-01-17 | 22.53 | 22.20 | 23.05 | +1.35 | +6.37% | 8 | 6,727 | 32.74% |
| AAPL250620C00180000 | 2023-03-31 3:55PM EDT | 2025-06-20 | 26.30 | 25.80 | 26.75 | +3.09 | +13.31% | 6 | 597 | 33.25% |
| AAPL251219C00180000 | 2023-03-31 3:14PM EDT | 2025-12-19 | 30.19 | 28.30 | 30.80 | +1.24 | +4.28% | 207 | 605 | 33.80% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406P00180000 | 2023-03-14 1:13PM EDT | 2023-04-06 | 27.85 | 13.85 | 16.45 | 0.00 | - | - | 0 | 70.07% |
| AAPL230414P00180000 | 2023-03-31 9:33AM EDT | 2023-04-14 | 17.28 | 13.15 | 17.50 | -11.82 | -40.62% | 1 | 0 | 57.29% |
| AAPL230421P00180000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 15.20 | 14.50 | 15.80 | -2.65 | -14.85% | 109 | 24 | 30.37% |
| AAPL230428P00180000 | 2023-03-31 12:41PM EDT | 2023-04-28 | 16.11 | 13.15 | 16.20 | -2.09 | -11.48% | 15 | 14 | 30.25% |
| AAPL230519P00180000 | 2023-03-31 3:40PM EDT | 2023-05-19 | 15.84 | 15.35 | 16.30 | -2.60 | -14.10% | 11 | 75 | 23.55% |
| AAPL230616P00180000 | 2023-03-31 3:08PM EDT | 2023-06-16 | 16.50 | 15.05 | 16.70 | -1.85 | -10.08% | 42 | 740 | 20.81% |
| AAPL230721P00180000 | 2023-03-31 3:34PM EDT | 2023-07-21 | 17.20 | 15.35 | 17.35 | -2.05 | -10.65% | 66 | 66 | 19.73% |
| AAPL230818P00180000 | 2023-03-31 3:55PM EDT | 2023-08-18 | 18.00 | 17.45 | 18.30 | -2.27 | -11.20% | 6 | 58 | 20.59% |
| AAPL230915P00180000 | 2023-03-31 12:29PM EDT | 2023-09-15 | 19.40 | 18.05 | 19.10 | -1.28 | -6.19% | 12 | 178 | 20.92% |
| AAPL231020P00180000 | 2023-03-31 3:02PM EDT | 2023-10-20 | 19.82 | 18.80 | 19.95 | -1.83 | -8.45% | 7 | 87 | 21.02% |
| AAPL231117P00180000 | 2023-03-24 2:30PM EDT | 2023-11-17 | 24.35 | 19.90 | 20.90 | 0.00 | - | 15 | 37 | 21.71% |
| AAPL231215P00180000 | 2023-03-31 12:49PM EDT | 2023-12-15 | 21.53 | 20.50 | 22.80 | -1.47 | -6.39% | 18 | 416 | 24.18% |
| AAPL240119P00180000 | 2023-03-31 3:47PM EDT | 2024-01-19 | 21.80 | 21.15 | 22.05 | -1.92 | -8.09% | 3 | 2,978 | 21.35% |
| AAPL240315P00180000 | 2023-03-30 9:54AM EDT | 2024-03-15 | 23.85 | 22.45 | 24.40 | -0.65 | -2.65% | 10 | 495 | 23.40% |
| AAPL240621P00180000 | 2023-03-31 3:04PM EDT | 2024-06-21 | 24.45 | 23.90 | 26.50 | -1.15 | -4.49% | 14 | 2,426 | 23.65% |
| AAPL240920P00180000 | 2023-03-31 3:34PM EDT | 2024-09-20 | 25.80 | 23.50 | 27.75 | -3.05 | -10.57% | 3 | 745 | 23.16% |
| AAPL241220P00180000 | 2023-03-31 2:22PM EDT | 2024-12-20 | 27.45 | 24.50 | 29.50 | -1.94 | -6.60% | 12 | 3 | 23.47% |
| AAPL250117P00180000 | 2023-03-31 1:16PM EDT | 2025-01-17 | 27.80 | 26.65 | 27.85 | -1.70 | -5.76% | 9 | 963 | 21.08% |
| AAPL250620P00180000 | 2023-03-30 11:15AM EDT | 2025-06-20 | 30.45 | 27.30 | 29.70 | 0.00 | - | 4 | 268 | 20.89% |
| AAPL251219P00180000 | 2023-03-31 3:01PM EDT | 2025-12-19 | 31.38 | 30.40 | 31.55 | -1.52 | -4.62% | 2 | 22 | 20.60% |
© 2023 Yahoo. All rights reserved.
