Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:50.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00050000 | 2023-03-30 1:24PM EDT | 2023-03-31 | 111.90 | 111.60 | 111.75 | +0.90 | +0.81% | 18 | 387 | 695.31% |
| AAPL230406C00050000 | 2023-03-30 1:24PM EDT | 2023-04-06 | 111.95 | 111.65 | 111.80 | +1.50 | +1.36% | 30 | 34 | 359.77% |
| AAPL230414C00050000 | 2023-03-09 11:53AM EDT | 2023-04-14 | 104.66 | 111.65 | 111.85 | 0.00 | - | - | 1 | 258.01% |
| AAPL230421C00050000 | 2023-03-30 12:32PM EDT | 2023-04-21 | 112.10 | 111.75 | 111.95 | +5.95 | +5.61% | 7 | 1,164 | 225.98% |
| AAPL230519C00050000 | 2023-03-16 12:10PM EDT | 2023-05-19 | 105.00 | 111.80 | 112.05 | 0.00 | - | - | 4 | 156.45% |
| AAPL230721C00050000 | 2023-03-21 11:55AM EDT | 2023-07-21 | 108.20 | 112.00 | 112.45 | 0.00 | - | 2 | 14 | 114.40% |
| AAPL230818C00050000 | 2023-02-16 10:55AM EDT | 2023-08-18 | 105.22 | 105.35 | 106.20 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240119C00050000 | 2023-03-29 3:35PM EDT | 2024-01-19 | 112.25 | 112.60 | 113.55 | 0.00 | - | 1 | 17,669 | 82.72% |
| AAPL240315C00050000 | 2023-02-21 3:41PM EDT | 2024-03-15 | 101.00 | 109.55 | 111.35 | 0.00 | - | 10 | 23 | 0.00% |
| AAPL240621C00050000 | 2023-03-21 3:47PM EDT | 2024-06-21 | 111.45 | 113.05 | 114.35 | 0.00 | - | 9 | 1,618 | 72.41% |
| AAPL240920C00050000 | 2023-02-16 11:01AM EDT | 2024-09-20 | 107.50 | 106.25 | 108.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL241220C00050000 | 2023-03-21 3:40PM EDT | 2024-12-20 | 112.20 | 113.50 | 115.15 | 0.00 | - | - | 1 | 65.00% |
| AAPL250117C00050000 | 2023-03-30 11:45AM EDT | 2025-01-17 | 115.38 | 113.60 | 115.35 | +1.83 | +1.61% | 4 | 973 | 64.48% |
| AAPL250620C00050000 | 2023-03-30 10:01AM EDT | 2025-06-20 | 115.16 | 113.90 | 115.95 | +0.83 | +0.73% | 7 | 20 | 60.28% |
| AAPL251219C00050000 | 2023-03-30 10:01AM EDT | 2025-12-19 | 115.84 | 114.50 | 116.75 | +1.75 | +1.53% | 8 | 48 | 57.43% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00050000 | 2023-03-20 9:42AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 487.50% |
| AAPL230406P00050000 | 2023-03-07 10:55AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 243.75% |
| AAPL230421P00050000 | 2023-03-27 12:45PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 12,022 | 143.75% |
| AAPL230428P00050000 | 2023-03-22 9:36AM EDT | 2023-04-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 125.00% |
| AAPL230721P00050000 | 2023-03-30 12:55PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,795 | 64.06% |
| AAPL230818P00050000 | 2023-03-29 12:27PM EDT | 2023-08-18 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 1,149 | 67.58% |
| AAPL231117P00050000 | 2023-03-29 1:39PM EDT | 2023-11-17 | 0.08 | 0.03 | 0.15 | 0.00 | - | 33 | 42 | 59.28% |
| AAPL240119P00050000 | 2023-03-30 10:36AM EDT | 2024-01-19 | 0.18 | 0.13 | 0.17 | +0.02 | +12.50% | 12 | 42,788 | 55.96% |
| AAPL240315P00050000 | 2023-03-14 3:39PM EDT | 2024-03-15 | 0.20 | 0.18 | 0.26 | 0.00 | - | 41 | 936 | 54.00% |
| AAPL240621P00050000 | 2023-03-30 10:11AM EDT | 2024-06-21 | 0.41 | 0.26 | 0.41 | +0.13 | +46.43% | 3 | 11,010 | 50.78% |
| AAPL240920P00050000 | 2023-03-28 11:25AM EDT | 2024-09-20 | 0.38 | 0.21 | 0.43 | 0.00 | - | 3 | 399 | 48.12% |
| AAPL241220P00050000 | 2023-03-28 10:54AM EDT | 2024-12-20 | 0.52 | 0.28 | 0.63 | 0.00 | - | 7 | 13 | 47.41% |
| AAPL250117P00050000 | 2023-03-30 11:31AM EDT | 2025-01-17 | 0.53 | 0.46 | 0.65 | +0.02 | +3.92% | 275 | 7,784 | 46.66% |
| AAPL250620P00050000 | 2023-03-30 11:37AM EDT | 2025-06-20 | 0.66 | 0.53 | 0.93 | -0.02 | -2.94% | 3 | 331 | 44.85% |
| AAPL251219P00050000 | 2023-03-30 10:46AM EDT | 2025-12-19 | 0.85 | 0.80 | 1.20 | -0.05 | -5.56% | 1 | 531 | 42.62% |
© 2023 Yahoo. All rights reserved.
