Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:100.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00100000 | 2023-03-21 11:11AM EDT | 2023-03-24 | 57.50 | 59.60 | 59.90 | 0.00 | - | 6 | 15 | 0.00% |
| AAPL230331C00100000 | 2023-03-06 3:23PM EDT | 2023-03-31 | 54.70 | 59.70 | 60.00 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL230406C00100000 | 2023-02-23 11:17AM EDT | 2023-04-06 | 49.60 | 59.95 | 60.20 | 0.00 | - | - | 1 | 79.69% |
| AAPL230414C00100000 | 2023-03-16 3:57PM EDT | 2023-04-14 | 56.40 | 60.05 | 60.30 | 0.00 | - | 9 | 10 | 83.20% |
| AAPL230421C00100000 | 2023-03-23 1:20PM EDT | 2023-04-21 | 60.50 | 60.20 | 60.45 | -0.61 | -1.00% | 30 | 738 | 74.90% |
| AAPL230519C00100000 | 2023-03-22 12:10PM EDT | 2023-05-19 | 60.95 | 60.50 | 61.00 | 0.00 | - | 14 | 2,816 | 67.82% |
| AAPL230616C00100000 | 2023-03-23 12:18PM EDT | 2023-06-16 | 61.75 | 60.95 | 61.15 | +0.20 | +0.32% | 74 | 8,478 | 60.64% |
| AAPL230721C00100000 | 2023-03-20 2:21PM EDT | 2023-07-21 | 59.50 | 61.15 | 61.80 | 0.00 | - | 3 | 180 | 55.88% |
| AAPL230818C00100000 | 2023-03-23 10:34AM EDT | 2023-08-18 | 62.65 | 61.55 | 62.35 | +12.03 | +23.77% | 2 | 132 | 54.38% |
| AAPL230915C00100000 | 2023-03-17 3:11PM EDT | 2023-09-15 | 57.85 | 62.10 | 62.95 | 0.00 | - | 2 | 3,683 | 53.78% |
| AAPL231020C00100000 | 2023-03-21 12:52PM EDT | 2023-10-20 | 61.71 | 62.55 | 63.50 | 0.00 | - | 2 | 58 | 51.94% |
| AAPL231215C00100000 | 2023-03-16 2:05PM EDT | 2023-12-15 | 59.70 | 63.50 | 64.40 | 0.00 | - | 1 | 701 | 50.38% |
| AAPL240119C00100000 | 2023-03-23 10:48AM EDT | 2024-01-19 | 66.00 | 64.35 | 65.30 | +1.00 | +1.54% | 3 | 7,499 | 50.78% |
| AAPL240315C00100000 | 2023-03-17 10:57AM EDT | 2024-03-15 | 61.20 | 65.10 | 66.20 | 0.00 | - | 4 | 227 | 51.18% |
| AAPL240621C00100000 | 2023-03-23 10:46AM EDT | 2024-06-21 | 68.00 | 66.55 | 67.70 | +0.90 | +1.34% | 81 | 2,083 | 49.44% |
| AAPL240920C00100000 | 2023-03-20 12:53PM EDT | 2024-09-20 | 65.25 | 67.75 | 69.00 | 0.00 | - | 2 | 2 | 48.22% |
| AAPL250117C00100000 | 2023-03-22 3:37PM EDT | 2025-01-17 | 69.80 | 69.10 | 70.60 | 0.00 | - | 13 | 5,709 | 47.00% |
| AAPL250620C00100000 | 2023-03-22 12:06PM EDT | 2025-06-20 | 72.80 | 70.95 | 73.10 | 0.00 | - | 2 | 196 | 46.84% |
| AAPL251219C00100000 | 2023-03-23 10:56AM EDT | 2025-12-19 | 74.75 | 73.25 | 75.20 | -0.25 | -0.33% | 20 | 546 | 45.68% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00100000 | 2023-03-21 10:06AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,647 | 206.25% |
| AAPL230331P00100000 | 2023-03-22 12:57PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 920 | 96.88% |
| AAPL230406P00100000 | 2023-03-22 2:44PM EDT | 2023-04-06 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 351 | 82.81% |
| AAPL230414P00100000 | 2023-03-23 10:27AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 110 | 66.41% |
| AAPL230421P00100000 | 2023-03-23 12:43PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 39 | 17,180 | 61.33% |
| AAPL230428P00100000 | 2023-03-22 1:56PM EDT | 2023-04-28 | 0.05 | 0.03 | 0.06 | 0.00 | - | 51 | 60 | 58.79% |
| AAPL230519P00100000 | 2023-03-23 1:26PM EDT | 2023-05-19 | 0.14 | 0.15 | 0.16 | -0.02 | -12.50% | 121 | 11,370 | 54.98% |
| AAPL230616P00100000 | 2023-03-23 12:57PM EDT | 2023-06-16 | 0.24 | 0.27 | 0.29 | -0.04 | -14.29% | 1,445 | 35,457 | 49.66% |
| AAPL230721P00100000 | 2023-03-23 12:43PM EDT | 2023-07-21 | 0.37 | 0.41 | 0.42 | -0.08 | -17.78% | 49 | 6,386 | 44.58% |
| AAPL230818P00100000 | 2023-03-23 11:46AM EDT | 2023-08-18 | 0.57 | 0.61 | 0.64 | -0.07 | -10.94% | 14 | 1,576 | 43.43% |
| AAPL230915P00100000 | 2023-03-23 1:14PM EDT | 2023-09-15 | 0.76 | 0.78 | 0.79 | -0.06 | -7.32% | 6 | 24,386 | 41.55% |
| AAPL231020P00100000 | 2023-03-23 1:23PM EDT | 2023-10-20 | 0.98 | 0.99 | 1.04 | -0.08 | -7.55% | 968 | 5,983 | 40.26% |
| AAPL231117P00100000 | 2023-03-22 11:02AM EDT | 2023-11-17 | 1.13 | 1.07 | 1.31 | 0.00 | - | 41 | 81 | 39.89% |
| AAPL231215P00100000 | 2023-03-23 1:26PM EDT | 2023-12-15 | 1.45 | 1.36 | 1.53 | -0.13 | -8.23% | 53 | 7,617 | 39.19% |
| AAPL240119P00100000 | 2023-03-23 12:19PM EDT | 2024-01-19 | 1.65 | 1.64 | 1.72 | -0.10 | -5.71% | 179 | 21,600 | 37.94% |
| AAPL240315P00100000 | 2023-03-23 11:19AM EDT | 2024-03-15 | 1.95 | 2.01 | 2.25 | 0.00 | - | 2 | 1,310 | 37.42% |
| AAPL240621P00100000 | 2023-03-23 1:04PM EDT | 2024-06-21 | 2.66 | 2.60 | 2.89 | +0.15 | +5.98% | 6 | 3,740 | 35.60% |
| AAPL240920P00100000 | 2023-03-20 1:35PM EDT | 2024-09-20 | 3.50 | 3.05 | 3.40 | 0.00 | - | 19 | 85 | 34.16% |
| AAPL250117P00100000 | 2023-03-23 12:04PM EDT | 2025-01-17 | 4.11 | 4.00 | 4.25 | -0.14 | -3.29% | 54 | 26,370 | 33.26% |
| AAPL250620P00100000 | 2023-03-21 12:07PM EDT | 2025-06-20 | 5.03 | 4.85 | 5.75 | 0.00 | - | 1 | 431 | 33.32% |
| AAPL251219P00100000 | 2023-03-23 11:54AM EDT | 2025-12-19 | 5.85 | 5.50 | 6.50 | +0.11 | +1.92% | 2 | 395 | 31.57% |
© 2023 Yahoo. All rights reserved.
