Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00185000 | 2023-03-24 9:30AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 376 | 41.41% |
| AAPL230406C00185000 | 2023-03-24 3:37PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 54 | 32.03% |
| AAPL230414C00185000 | 2023-03-23 9:40AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 187 | 26.86% |
| AAPL230421C00185000 | 2023-03-24 2:59PM EDT | 2023-04-21 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 184 | 4,702 | 23.83% |
| AAPL230428C00185000 | 2023-03-24 2:34PM EDT | 2023-04-28 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 56 | 182 | 23.34% |
| AAPL230519C00185000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 0.49 | 0.48 | 0.51 | +0.05 | +11.36% | 204 | 0 | 24.76% |
| AAPL230616C00185000 | 2023-03-24 3:58PM EDT | 2023-06-16 | 1.20 | 1.16 | 1.25 | +0.16 | +15.38% | 3,703 | 13,651 | 25.53% |
| AAPL230721C00185000 | 2023-03-24 3:41PM EDT | 2023-07-21 | 2.08 | 2.04 | 2.15 | +0.17 | +8.90% | 258 | 9,588 | 25.54% |
| AAPL230818C00185000 | 2023-03-24 3:46PM EDT | 2023-08-18 | 3.15 | 3.15 | 3.30 | +0.33 | +11.70% | 718 | 5,312 | 26.97% |
| AAPL230915C00185000 | 2023-03-24 2:55PM EDT | 2023-09-15 | 4.00 | 4.05 | 4.25 | +0.25 | +6.67% | 52 | 10,825 | 27.47% |
| AAPL231020C00185000 | 2023-03-24 10:51AM EDT | 2023-10-20 | 5.00 | 5.25 | 5.45 | +0.05 | +1.01% | 2 | 5,234 | 28.06% |
| AAPL231117C00185000 | 2023-03-24 2:25PM EDT | 2023-11-17 | 6.20 | 6.25 | 6.50 | 0.00 | - | 22 | 586 | 28.71% |
| AAPL231215C00185000 | 2023-03-24 2:34PM EDT | 2023-12-15 | 7.10 | 7.10 | 7.50 | -0.02 | -0.28% | 15 | 2,346 | 29.21% |
| AAPL240119C00185000 | 2023-03-24 3:44PM EDT | 2024-01-19 | 8.22 | 8.20 | 8.65 | +0.22 | +2.75% | 139 | 22,165 | 29.62% |
| AAPL240315C00185000 | 2023-03-24 3:25PM EDT | 2024-03-15 | 9.92 | 9.95 | 10.30 | +0.22 | +2.27% | 32 | 1,636 | 29.99% |
| AAPL240621C00185000 | 2023-03-24 11:08AM EDT | 2024-06-21 | 12.60 | 12.80 | 13.20 | +0.50 | +4.13% | 39 | 3,844 | 30.80% |
| AAPL240920C00185000 | 2023-03-23 12:19PM EDT | 2024-09-20 | 15.65 | 15.25 | 15.90 | 0.00 | - | 1 | 354 | 31.65% |
| AAPL250117C00185000 | 2023-03-24 3:46PM EDT | 2025-01-17 | 18.30 | 18.15 | 18.80 | -0.90 | -4.69% | 17 | 2,947 | 32.07% |
| AAPL250620C00185000 | 2023-03-23 3:13PM EDT | 2025-06-20 | 21.84 | 21.45 | 22.95 | +0.24 | +1.11% | 1 | 108 | 33.24% |
| AAPL251219C00185000 | 2023-03-24 3:14PM EDT | 2025-12-19 | 25.14 | 25.30 | 26.30 | -1.22 | -4.63% | 9 | 642 | 33.23% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00185000 | 2023-03-23 3:02PM EDT | 2023-03-31 | 26.08 | 24.30 | 25.20 | 0.00 | - | 2 | 0 | 68.07% |
| AAPL230406P00185000 | 2023-03-23 9:48AM EDT | 2023-04-06 | 25.83 | 24.25 | 25.30 | 0.00 | - | 1 | 4 | 52.30% |
| AAPL230421P00185000 | 2023-03-24 1:21PM EDT | 2023-04-21 | 26.00 | 24.35 | 25.30 | -6.60 | -20.25% | 2 | 0 | 35.65% |
| AAPL230519P00185000 | 2023-03-20 3:38PM EDT | 2023-05-19 | 27.52 | 23.90 | 25.40 | 0.00 | - | 10 | 0 | 26.25% |
| AAPL230616P00185000 | 2023-03-23 2:04PM EDT | 2023-06-16 | 25.56 | 24.70 | 25.25 | 0.00 | - | 5 | 8 | 20.15% |
| AAPL230721P00185000 | 2023-03-17 10:32AM EDT | 2023-07-21 | 29.80 | 24.70 | 26.45 | 0.00 | - | 2 | 2 | 23.62% |
| AAPL230818P00185000 | 2023-03-23 3:18PM EDT | 2023-08-18 | 27.50 | 25.30 | 26.60 | 0.00 | - | 2 | 7 | 21.86% |
| AAPL230915P00185000 | 2023-03-24 11:31AM EDT | 2023-09-15 | 28.10 | 25.65 | 27.80 | +1.50 | +5.64% | 1 | 5 | 23.99% |
| AAPL231020P00185000 | 2023-03-09 4:20PM EDT | 2023-10-20 | 34.65 | 25.50 | 27.75 | 0.00 | - | 10 | 129 | 21.77% |
| AAPL231215P00185000 | 2023-03-23 12:42PM EDT | 2023-12-15 | 27.75 | 27.45 | 28.25 | 0.00 | - | 3 | 201 | 20.56% |
| AAPL240119P00185000 | 2023-03-23 2:41PM EDT | 2024-01-19 | 29.26 | 28.15 | 28.65 | -0.74 | -2.47% | 7 | 2,448 | 20.22% |
| AAPL240315P00185000 | 2023-03-24 12:04PM EDT | 2024-03-15 | 30.20 | 29.10 | 29.65 | +1.70 | +5.96% | 1 | 277 | 20.52% |
| AAPL240621P00185000 | 2023-03-23 11:12AM EDT | 2024-06-21 | 29.55 | 30.20 | 31.25 | 0.00 | - | 14 | 1,579 | 20.80% |
| AAPL240920P00185000 | 2023-03-23 12:48PM EDT | 2024-09-20 | 31.45 | 31.45 | 32.45 | 0.00 | - | 5 | 489 | 20.70% |
| AAPL241220P00185000 | 2023-03-23 2:23PM EDT | 2024-12-20 | 33.35 | 31.05 | 34.95 | 0.00 | - | 13 | 10 | 22.36% |
| AAPL250117P00185000 | 2023-03-22 9:44AM EDT | 2025-01-17 | 32.95 | 32.90 | 33.95 | 0.00 | - | 2 | 1,737 | 20.65% |
| AAPL250620P00185000 | 2023-03-22 11:58AM EDT | 2025-06-20 | 34.05 | 34.50 | 36.10 | 0.00 | - | 2 | 120 | 20.99% |
| AAPL251219P00185000 | 2023-02-08 1:32PM EDT | 2025-12-19 | 40.04 | 41.25 | 42.70 | 0.00 | - | - | 195 | 25.37% |
© 2023 Yahoo. All rights reserved.
