Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00060000 | 2023-03-16 3:50PM EDT | 2023-03-31 | 96.20 | 100.15 | 100.50 | 0.00 | - | 197 | 194 | 283.59% |
| AAPL230406C00060000 | 2023-03-24 1:41PM EDT | 2023-04-06 | 99.50 | 100.20 | 100.60 | -1.25 | -1.24% | 2 | 2 | 226.17% |
| AAPL230414C00060000 | 2023-03-06 3:10PM EDT | 2023-04-14 | 94.64 | 100.25 | 100.65 | 0.00 | - | - | 10 | 184.96% |
| AAPL230421C00060000 | 2023-03-17 12:44PM EDT | 2023-04-21 | 95.45 | 100.30 | 100.70 | 0.00 | - | 3 | 126 | 165.23% |
| AAPL230519C00060000 | 2023-03-21 11:54AM EDT | 2023-05-19 | 98.00 | 100.35 | 100.90 | 0.00 | - | 2 | 2,697 | 124.12% |
| AAPL230616C00060000 | 2023-03-23 3:27PM EDT | 2023-06-16 | 98.95 | 100.55 | 100.95 | 0.00 | - | 130 | 23,241 | 106.15% |
| AAPL230721C00060000 | 2023-03-02 11:08AM EDT | 2023-07-21 | 85.20 | 100.60 | 101.50 | 0.00 | - | 2 | 2,530 | 96.88% |
| AAPL230818C00060000 | 2023-03-24 2:30PM EDT | 2023-08-18 | 100.50 | 100.70 | 101.80 | +4.00 | +4.15% | 2 | 8 | 90.94% |
| AAPL231020C00060000 | 2023-02-23 10:32AM EDT | 2023-10-20 | 91.70 | 100.90 | 102.25 | 0.00 | - | - | 3 | 80.57% |
| AAPL240119C00060000 | 2023-03-23 12:31PM EDT | 2024-01-19 | 102.85 | 101.65 | 102.70 | 0.00 | - | 1 | 2,436 | 73.12% |
| AAPL240315C00060000 | 2023-02-09 2:53PM EDT | 2024-03-15 | 94.85 | 90.20 | 92.15 | 0.00 | - | 22 | 171 | 0.00% |
| AAPL240621C00060000 | 2023-03-10 2:41PM EDT | 2024-06-21 | 91.55 | 102.20 | 103.75 | 0.00 | - | 3 | 889 | 64.76% |
| AAPL250117C00060000 | 2023-03-06 12:03PM EDT | 2025-01-17 | 100.52 | 102.95 | 105.20 | 0.00 | - | 1 | 417 | 58.75% |
| AAPL250620C00060000 | 2023-02-17 10:58AM EDT | 2025-06-20 | 97.20 | 98.40 | 101.40 | 0.00 | - | 1 | 3 | 39.55% |
| AAPL251219C00060000 | 2023-03-10 2:41PM EDT | 2025-12-19 | 94.80 | 103.70 | 107.35 | 0.00 | - | 1 | 220 | 52.77% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00060000 | 2023-03-21 10:13AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 218.75% |
| AAPL230421P00060000 | 2023-03-16 11:04AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,028 | 109.38% |
| AAPL230519P00060000 | 2023-03-24 2:59PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,256 | 78.13% |
| AAPL230616P00060000 | 2023-03-24 3:46PM EDT | 2023-06-16 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 1,116 | 55,748 | 74.22% |
| AAPL230721P00060000 | 2023-03-21 1:37PM EDT | 2023-07-21 | 0.04 | 0.02 | 0.06 | 0.00 | - | 6 | 5,563 | 64.06% |
| AAPL230818P00060000 | 2023-03-21 12:46PM EDT | 2023-08-18 | 0.08 | 0.03 | 0.11 | 0.00 | - | 1 | 817 | 61.33% |
| AAPL231020P00060000 | 2023-03-14 12:32PM EDT | 2023-10-20 | 0.11 | 0.04 | 0.19 | 0.00 | - | 102 | 215 | 54.39% |
| AAPL231117P00060000 | 2023-03-14 2:06PM EDT | 2023-11-17 | 0.10 | 0.05 | 0.32 | 0.00 | - | - | 5 | 54.39% |
| AAPL240119P00060000 | 2023-03-22 3:48PM EDT | 2024-01-19 | 0.27 | 0.19 | 0.41 | 0.00 | - | 3 | 4,039 | 51.76% |
| AAPL240315P00060000 | 2023-03-20 9:45AM EDT | 2024-03-15 | 0.30 | 0.23 | 0.53 | 0.00 | - | 1 | 167 | 52.03% |
| AAPL240621P00060000 | 2023-03-17 3:38PM EDT | 2024-06-21 | 0.63 | 0.36 | 0.71 | 0.00 | - | 1 | 1,047 | 48.49% |
| AAPL240920P00060000 | 2023-03-09 4:51PM EDT | 2024-09-20 | 0.52 | 0.48 | 0.90 | 0.00 | - | 5 | 6 | 46.27% |
| AAPL250117P00060000 | 2023-03-22 11:13AM EDT | 2025-01-17 | 0.94 | 0.75 | 1.09 | 0.00 | - | 4 | 289 | 43.52% |
| AAPL250620P00060000 | 2023-03-15 9:30AM EDT | 2025-06-20 | 1.58 | 0.70 | 1.78 | 0.00 | - | 1 | 129 | 43.56% |
| AAPL251219P00060000 | 2023-03-24 3:07PM EDT | 2025-12-19 | 1.52 | 1.30 | 1.98 | +0.11 | +7.80% | 4 | 136 | 40.39% |
© 2023 Yahoo. All rights reserved.
