Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00290000 | 2023-03-10 4:50PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 752 | 62.50% |
| AAPL230519C00290000 | 2023-02-06 10:54AM EDT | 2023-05-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 50.78% |
| AAPL230616C00290000 | 2023-03-21 9:53AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,480 | 39.06% |
| AAPL230915C00290000 | 2023-03-14 3:12PM EDT | 2023-09-15 | 0.04 | 0.01 | 0.03 | 0.00 | - | 30 | 1,185 | 30.27% |
| AAPL231020C00290000 | 2023-03-16 9:30AM EDT | 2023-10-20 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 3 | 28.42% |
| AAPL231215C00290000 | 2023-02-27 4:45PM EDT | 2023-12-15 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 16 | 28.42% |
| AAPL240119C00290000 | 2023-03-21 11:03AM EDT | 2024-01-19 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 31 | 780 | 26.47% |
| AAPL240315C00290000 | 2023-03-13 9:56AM EDT | 2024-03-15 | 0.22 | 0.07 | 0.33 | 0.00 | - | 1 | 1 | 28.00% |
| AAPL240621C00290000 | 2023-03-17 2:50PM EDT | 2024-06-21 | 0.40 | 0.29 | 0.62 | 0.00 | - | 3 | 1,287 | 27.32% |
| AAPL240920C00290000 | 2023-03-21 3:28PM EDT | 2024-09-20 | 0.80 | 0.59 | 1.00 | 0.00 | - | 4 | 3 | 27.09% |
| AAPL250117C00290000 | 2023-03-21 3:29PM EDT | 2025-01-17 | 1.45 | 1.26 | 1.67 | +0.35 | +31.82% | 20 | 577 | 27.11% |
| AAPL250620C00290000 | 2023-03-13 1:17PM EDT | 2025-06-20 | 2.21 | 2.28 | 2.93 | 0.00 | - | 2 | 6 | 27.66% |
| AAPL251219C00290000 | 2023-03-21 11:07AM EDT | 2025-12-19 | 4.35 | 4.25 | 4.80 | +0.15 | +3.57% | 1 | 17 | 28.40% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00290000 | 2022-09-29 1:02PM EDT | 2023-04-21 | 147.97 | 133.70 | 134.80 | 0.00 | - | - | 0 | 149.17% |
| AAPL230616P00290000 | 2022-11-17 4:05PM EDT | 2023-06-16 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 174.40% |
| AAPL230915P00290000 | 2022-11-10 11:49AM EDT | 2023-09-15 | 146.75 | 146.85 | 148.70 | 0.00 | - | 2 | 0 | 103.52% |
| AAPL231215P00290000 | 2023-01-27 10:30AM EDT | 2023-12-15 | 146.34 | 141.90 | 144.65 | 0.00 | - | 1 | 0 | 74.68% |
| AAPL240119P00290000 | 2023-03-08 10:50AM EDT | 2024-01-19 | 136.80 | 129.20 | 132.55 | 0.00 | - | 7 | 0 | 41.07% |
| AAPL240621P00290000 | 2022-10-13 10:30AM EDT | 2024-06-21 | 154.38 | 138.70 | 142.10 | 0.00 | - | 6 | 0 | 52.19% |
| AAPL250117P00290000 | 2023-01-26 10:53AM EDT | 2025-01-17 | 144.80 | 141.25 | 145.20 | 0.00 | - | 1 | 0 | 50.08% |
© 2023 Yahoo. All rights reserved.
