Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00110000 | 2023-03-27 12:44PM EDT | 2023-03-31 | 48.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230406C00110000 | 2023-03-29 3:45PM EDT | 2023-04-06 | 51.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230414C00110000 | 2023-03-30 2:38PM EDT | 2023-04-14 | 52.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421C00110000 | 2023-03-30 3:59PM EDT | 2023-04-21 | 52.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230428C00110000 | 2023-03-30 3:59PM EDT | 2023-04-28 | 52.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00110000 | 2023-03-29 11:43AM EDT | 2023-05-19 | 50.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616C00110000 | 2023-03-29 3:17PM EDT | 2023-06-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 0.00% |
| AAPL230721C00110000 | 2023-03-28 2:17PM EDT | 2023-07-21 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818C00110000 | 2023-03-29 10:29AM EDT | 2023-08-18 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00110000 | 2023-03-29 12:42PM EDT | 2023-09-15 | 53.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231020C00110000 | 2023-03-23 2:02PM EDT | 2023-10-20 | 53.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL231117C00110000 | 2023-03-20 2:59PM EDT | 2023-11-17 | 52.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215C00110000 | 2023-03-29 1:11PM EDT | 2023-12-15 | 55.45 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AAPL240119C00110000 | 2023-03-29 10:04AM EDT | 2024-01-19 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00110000 | 2023-03-30 3:43PM EDT | 2024-03-15 | 58.84 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAPL240621C00110000 | 2023-03-29 3:49PM EDT | 2024-06-21 | 59.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920C00110000 | 2023-03-29 3:23PM EDT | 2024-09-20 | 60.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL250117C00110000 | 2023-03-30 3:29PM EDT | 2025-01-17 | 64.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00110000 | 2023-03-14 3:03PM EDT | 2025-06-20 | 57.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00110000 | 2023-03-21 3:56PM EDT | 2025-12-19 | 67.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00110000 | 2023-03-30 11:04AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL230406P00110000 | 2023-03-30 11:10AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL230414P00110000 | 2023-03-30 3:13PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230421P00110000 | 2023-03-30 3:57PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| AAPL230428P00110000 | 2023-03-30 1:23PM EDT | 2023-04-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230505P00110000 | 2023-03-30 1:32PM EDT | 2023-05-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519P00110000 | 2023-03-30 1:40PM EDT | 2023-05-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| AAPL230616P00110000 | 2023-03-30 3:53PM EDT | 2023-06-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 12.50% |
| AAPL230721P00110000 | 2023-03-30 2:43PM EDT | 2023-07-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| AAPL230818P00110000 | 2023-03-30 1:47PM EDT | 2023-08-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230915P00110000 | 2023-03-30 2:08PM EDT | 2023-09-15 | 1.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AAPL231020P00110000 | 2023-03-30 10:04AM EDT | 2023-10-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231117P00110000 | 2023-03-28 12:55PM EDT | 2023-11-17 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL231215P00110000 | 2023-03-30 1:38PM EDT | 2023-12-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL240119P00110000 | 2023-03-30 2:28PM EDT | 2024-01-19 | 2.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL240315P00110000 | 2023-03-29 11:47AM EDT | 2024-03-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240621P00110000 | 2023-03-30 12:38PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL240920P00110000 | 2023-03-27 11:10AM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AAPL241220P00110000 | 2023-03-27 12:05PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250117P00110000 | 2023-03-30 11:17AM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL250620P00110000 | 2023-03-30 10:45AM EDT | 2025-06-20 | 6.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL251219P00110000 | 2023-03-30 11:05AM EDT | 2025-12-19 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
