Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00115000 | 2023-02-15 11:00AM EDT | 2023-03-31 | 39.65 | 39.95 | 40.30 | 0.00 | - | - | 1 | 0.00% |
| AAPL230406C00115000 | 2023-03-22 2:47PM EDT | 2023-04-06 | 47.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL230414C00115000 | 2023-03-24 11:42AM EDT | 2023-04-14 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AAPL230421C00115000 | 2023-03-23 10:17AM EDT | 2023-04-21 | 45.80 | 0.00 | 0.00 | 0.00 | - | 103 | 612 | 0.00% |
| AAPL230428C00115000 | 2023-03-17 1:14PM EDT | 2023-04-28 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL230519C00115000 | 2023-03-24 9:34AM EDT | 2023-05-19 | 44.37 | 0.00 | 0.00 | 0.00 | - | 10 | 1,357 | 0.00% |
| AAPL230616C00115000 | 2023-03-24 3:12PM EDT | 2023-06-16 | 46.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,416 | 0.00% |
| AAPL230721C00115000 | 2023-03-14 12:45PM EDT | 2023-07-21 | 40.57 | 0.00 | 0.00 | 0.00 | - | 87 | 301 | 0.00% |
| AAPL230818C00115000 | 2023-03-20 2:50PM EDT | 2023-08-18 | 46.15 | 0.00 | 0.00 | 0.00 | - | 6 | 533 | 0.00% |
| AAPL230915C00115000 | 2023-03-23 10:06AM EDT | 2023-09-15 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,053 | 0.00% |
| AAPL231020C00115000 | 2023-03-23 12:58PM EDT | 2023-10-20 | 49.90 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 0.00% |
| AAPL231117C00115000 | 2023-03-17 2:29PM EDT | 2023-11-17 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231215C00115000 | 2023-03-24 10:12AM EDT | 2023-12-15 | 50.14 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| AAPL240119C00115000 | 2023-03-23 11:13AM EDT | 2024-01-19 | 52.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2,174 | 0.00% |
| AAPL240315C00115000 | 2023-03-16 2:55PM EDT | 2024-03-15 | 49.35 | 0.00 | 0.00 | 0.00 | - | 33 | 720 | 0.00% |
| AAPL240621C00115000 | 2023-03-22 2:20PM EDT | 2024-06-21 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,197 | 0.00% |
| AAPL240920C00115000 | 2023-02-28 11:46AM EDT | 2024-09-20 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AAPL250117C00115000 | 2023-03-23 11:36AM EDT | 2025-01-17 | 59.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,194 | 0.00% |
| AAPL250620C00115000 | 2023-03-21 1:20PM EDT | 2025-06-20 | 60.47 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 0.00% |
| AAPL251219C00115000 | 2023-03-24 12:57PM EDT | 2025-12-19 | 62.25 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00115000 | 2023-03-24 3:15PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 3,406 | 50.00% |
| AAPL230406P00115000 | 2023-03-24 1:40PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 4,784 | 50.00% |
| AAPL230414P00115000 | 2023-03-24 10:08AM EDT | 2023-04-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 25.00% |
| AAPL230421P00115000 | 2023-03-24 3:33PM EDT | 2023-04-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 76 | 8,079 | 25.00% |
| AAPL230428P00115000 | 2023-03-24 3:26PM EDT | 2023-04-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 25.00% |
| AAPL230505P00115000 | 2023-03-24 3:59PM EDT | 2023-05-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| AAPL230519P00115000 | 2023-03-24 3:55PM EDT | 2023-05-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 107 | 7,578 | 25.00% |
| AAPL230616P00115000 | 2023-03-24 3:47PM EDT | 2023-06-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4,642 | 32,230 | 12.50% |
| AAPL230721P00115000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 126 | 3,260 | 12.50% |
| AAPL230818P00115000 | 2023-03-24 2:36PM EDT | 2023-08-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 31 | 2,181 | 12.50% |
| AAPL230915P00115000 | 2023-03-24 3:57PM EDT | 2023-09-15 | 1.67 | 0.00 | 0.00 | 0.00 | - | 43 | 6,768 | 12.50% |
| AAPL231020P00115000 | 2023-03-24 2:29PM EDT | 2023-10-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 3,344 | 12.50% |
| AAPL231117P00115000 | 2023-03-24 3:22PM EDT | 2023-11-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| AAPL231215P00115000 | 2023-03-24 3:31PM EDT | 2023-12-15 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 3,530 | 6.25% |
| AAPL240119P00115000 | 2023-03-24 2:55PM EDT | 2024-01-19 | 3.13 | 0.00 | 0.00 | 0.00 | - | 16 | 17,282 | 6.25% |
| AAPL240315P00115000 | 2023-03-22 2:46PM EDT | 2024-03-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 903 | 6.25% |
| AAPL240621P00115000 | 2023-03-23 12:47PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5,048 | 6.25% |
| AAPL240920P00115000 | 2023-03-22 1:22PM EDT | 2024-09-20 | 5.26 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 6.25% |
| AAPL241220P00115000 | 2023-03-24 10:06AM EDT | 2024-12-20 | 6.32 | 0.00 | 0.00 | 0.00 | - | 26 | 19 | 6.25% |
| AAPL250117P00115000 | 2023-03-24 11:42AM EDT | 2025-01-17 | 7.02 | 0.00 | 0.00 | 0.00 | - | 10 | 5,532 | 6.25% |
| AAPL250620P00115000 | 2023-03-22 2:01PM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,388 | 6.25% |
| AAPL251219P00115000 | 2023-03-24 12:17PM EDT | 2025-12-19 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 3.13% |
© 2023 Yahoo. All rights reserved.
