Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00280000 | 2023-02-10 4:55PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 534 | 67.19% |
| AAPL230519C00280000 | 2023-02-16 4:38PM EDT | 2023-05-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 262 | 51.56% |
| AAPL230616C00280000 | 2023-02-28 3:44PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,832 | 41.02% |
| AAPL230721C00280000 | 2023-03-30 9:37AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,465 | 34.96% |
| AAPL230915C00280000 | 2023-03-31 11:33AM EDT | 2023-09-15 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 681 | 28.61% |
| AAPL231020C00280000 | 2023-03-15 12:07PM EDT | 2023-10-20 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 25.98% |
| AAPL231215C00280000 | 2023-03-21 9:43AM EDT | 2023-12-15 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 61 | 25.98% |
| AAPL240119C00280000 | 2023-03-31 10:36AM EDT | 2024-01-19 | 0.10 | 0.11 | 0.15 | -0.01 | -9.09% | 1 | 1,524 | 25.05% |
| AAPL240315C00280000 | 2023-03-21 1:53PM EDT | 2024-03-15 | 0.24 | 0.08 | 0.30 | 0.00 | - | 2 | 400 | 25.20% |
| AAPL240621C00280000 | 2023-03-30 2:24PM EDT | 2024-06-21 | 0.52 | 0.40 | 0.65 | 0.00 | - | 1 | 503 | 25.10% |
| AAPL240920C00280000 | 2023-03-29 10:36AM EDT | 2024-09-20 | 0.90 | 0.86 | 1.31 | 0.00 | - | 2 | 3 | 26.01% |
| AAPL241220C00280000 | 2023-03-29 2:21PM EDT | 2024-12-20 | 1.50 | 1.49 | 1.97 | 0.00 | - | 4 | 25 | 26.21% |
| AAPL250117C00280000 | 2023-03-31 3:11PM EDT | 2025-01-17 | 2.05 | 1.51 | 2.05 | +0.23 | +12.64% | 1 | 823 | 25.87% |
| AAPL250620C00280000 | 2023-03-30 11:52AM EDT | 2025-06-20 | 3.34 | 3.15 | 3.95 | 0.00 | - | 1 | 70 | 27.34% |
| AAPL251219C00280000 | 2023-03-30 11:25AM EDT | 2025-12-19 | 5.16 | 5.40 | 6.00 | 0.00 | - | 4 | 17 | 27.84% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00280000 | 2022-09-29 2:18PM EDT | 2023-04-21 | 139.24 | 123.80 | 124.75 | 0.00 | - | - | 0 | 219.95% |
| AAPL230616P00280000 | 2023-02-09 4:09PM EDT | 2023-06-16 | 128.67 | 130.10 | 132.70 | 0.00 | - | 6 | 0 | 143.18% |
| AAPL230721P00280000 | 2022-11-14 4:06PM EDT | 2023-07-21 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 134.60% |
| AAPL230915P00280000 | 2022-11-10 2:41PM EDT | 2023-09-15 | 136.60 | 136.65 | 138.95 | 0.00 | - | 2 | 0 | 112.44% |
| AAPL240119P00280000 | 2023-03-13 11:40AM EDT | 2024-01-19 | 127.48 | 113.00 | 117.50 | 0.00 | - | 2 | 0 | 40.22% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 65.80% |
| AAPL250117P00280000 | 2023-02-06 1:52PM EDT | 2025-01-17 | 127.38 | 125.70 | 128.55 | 0.00 | - | 8 | 0 | 45.33% |
© 2023 Yahoo. All rights reserved.
