Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00125000 | 2023-03-27 9:54AM EDT | 2023-03-31 | 35.42 | 33.25 | 33.65 | +0.02 | +0.06% | 6 | 245 | 103.91% |
| AAPL230406C00125000 | 2023-03-27 10:17AM EDT | 2023-04-06 | 35.30 | 33.20 | 33.85 | -0.17 | -0.48% | 8 | 6 | 74.61% |
| AAPL230414C00125000 | 2023-03-24 3:57PM EDT | 2023-04-14 | 35.53 | 33.30 | 33.75 | 0.00 | - | 2 | 3 | 56.74% |
| AAPL230421C00125000 | 2023-03-27 11:39AM EDT | 2023-04-21 | 34.85 | 33.75 | 34.20 | +0.34 | +0.99% | 7 | 3,340 | 59.91% |
| AAPL230428C00125000 | 2023-03-27 1:31PM EDT | 2023-04-28 | 34.18 | 33.85 | 34.20 | -0.72 | -2.06% | 1 | 58 | 54.05% |
| AAPL230519C00125000 | 2023-03-27 12:03PM EDT | 2023-05-19 | 34.84 | 34.20 | 35.25 | -1.16 | -3.22% | 50 | 3,193 | 50.13% |
| AAPL230616C00125000 | 2023-03-27 3:27PM EDT | 2023-06-16 | 36.16 | 35.40 | 35.75 | +0.45 | +1.26% | 8 | 2,189 | 47.97% |
| AAPL230721C00125000 | 2023-03-23 3:51PM EDT | 2023-07-21 | 37.55 | 36.45 | 36.75 | 0.00 | - | 47 | 1,269 | 45.28% |
| AAPL230818C00125000 | 2023-03-23 1:25PM EDT | 2023-08-18 | 39.25 | 37.35 | 37.75 | 0.00 | - | 21 | 59 | 44.86% |
| AAPL230915C00125000 | 2023-03-27 3:47PM EDT | 2023-09-15 | 38.70 | 38.05 | 38.45 | -0.90 | -2.27% | 14 | 2,990 | 43.60% |
| AAPL231020C00125000 | 2023-03-23 2:36PM EDT | 2023-10-20 | 39.80 | 39.15 | 39.65 | 0.00 | - | 18 | 195 | 43.57% |
| AAPL231117C00125000 | 2023-03-24 2:33PM EDT | 2023-11-17 | 41.60 | 39.85 | 41.20 | 0.00 | - | 22 | 28 | 45.30% |
| AAPL231215C00125000 | 2023-03-22 3:31PM EDT | 2023-12-15 | 42.75 | 40.65 | 41.90 | 0.00 | - | 14 | 435 | 44.65% |
| AAPL240119C00125000 | 2023-03-27 3:07PM EDT | 2024-01-19 | 42.50 | 41.70 | 42.10 | -0.65 | -1.51% | 15 | 9,948 | 42.44% |
| AAPL240315C00125000 | 2023-03-27 3:03PM EDT | 2024-03-15 | 44.09 | 43.00 | 43.60 | -1.01 | -2.24% | 1 | 1,444 | 42.24% |
| AAPL240621C00125000 | 2023-03-27 11:54AM EDT | 2024-06-21 | 45.90 | 45.20 | 45.95 | -0.60 | -1.29% | 3 | 1,038 | 41.84% |
| AAPL240920C00125000 | 2023-03-27 12:48PM EDT | 2024-09-20 | 47.49 | 47.00 | 47.80 | +6.19 | +14.99% | 2 | 57 | 41.31% |
| AAPL250117C00125000 | 2023-03-27 3:55PM EDT | 2025-01-17 | 50.00 | 49.35 | 50.45 | -1.00 | -1.96% | 1 | 1,471 | 41.42% |
| AAPL250620C00125000 | 2023-03-27 11:10AM EDT | 2025-06-20 | 53.70 | 51.70 | 53.45 | 0.00 | - | 6 | 347 | 41.35% |
| AAPL251219C00125000 | 2023-03-23 11:58AM EDT | 2025-12-19 | 58.00 | 54.65 | 56.20 | 0.00 | - | 1 | 185 | 40.73% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00125000 | 2023-03-27 3:03PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 141 | 4,879 | 68.75% |
| AAPL230406P00125000 | 2023-03-27 3:56PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 126 | 2,335 | 53.91% |
| AAPL230414P00125000 | 2023-03-27 3:55PM EDT | 2023-04-14 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 132 | 1,675 | 47.56% |
| AAPL230421P00125000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 1,290 | 36,725 | 44.14% |
| AAPL230428P00125000 | 2023-03-27 2:34PM EDT | 2023-04-28 | 0.20 | 0.21 | 0.22 | -0.04 | -16.67% | 134 | 310 | 42.29% |
| AAPL230505P00125000 | 2023-03-27 3:33PM EDT | 2023-05-05 | 0.41 | 0.42 | 0.45 | -0.05 | -10.87% | 189 | 159 | 43.95% |
| AAPL230519P00125000 | 2023-03-27 3:18PM EDT | 2023-05-19 | 0.63 | 0.65 | 0.68 | -0.07 | -10.00% | 204 | 14,028 | 41.38% |
| AAPL230616P00125000 | 2023-03-27 3:59PM EDT | 2023-06-16 | 1.15 | 1.11 | 1.16 | +0.01 | +0.88% | 2,554 | 19,404 | 38.32% |
| AAPL230721P00125000 | 2023-03-27 3:36PM EDT | 2023-07-21 | 1.62 | 1.61 | 1.68 | +0.02 | +1.25% | 112 | 13,390 | 35.60% |
| AAPL230818P00125000 | 2023-03-27 1:15PM EDT | 2023-08-18 | 2.31 | 2.26 | 2.31 | +0.04 | +1.76% | 22 | 2,640 | 35.30% |
| AAPL230915P00125000 | 2023-03-27 3:25PM EDT | 2023-09-15 | 2.60 | 2.62 | 2.74 | -0.03 | -1.14% | 108 | 9,887 | 34.23% |
| AAPL231020P00125000 | 2023-03-27 1:27PM EDT | 2023-10-20 | 3.23 | 3.20 | 3.30 | -0.02 | -0.62% | 109 | 3,743 | 33.35% |
| AAPL231117P00125000 | 2023-03-27 1:17PM EDT | 2023-11-17 | 3.86 | 3.60 | 3.95 | +0.49 | +14.54% | 7 | 166 | 33.50% |
| AAPL231215P00125000 | 2023-03-27 3:54PM EDT | 2023-12-15 | 4.10 | 4.00 | 4.30 | +0.01 | +0.24% | 20 | 4,769 | 32.75% |
| AAPL240119P00125000 | 2023-03-27 2:54PM EDT | 2024-01-19 | 4.60 | 4.60 | 4.75 | -0.05 | -1.08% | 22 | 24,099 | 32.04% |
| AAPL240315P00125000 | 2023-03-24 10:51AM EDT | 2024-03-15 | 5.60 | 5.35 | 5.50 | 0.00 | - | 1 | 4,663 | 31.28% |
| AAPL240621P00125000 | 2023-03-22 10:07AM EDT | 2024-06-21 | 6.28 | 6.45 | 6.70 | 0.00 | - | 1 | 4,243 | 30.23% |
| AAPL240920P00125000 | 2023-03-22 2:52PM EDT | 2024-09-20 | 6.86 | 7.45 | 7.75 | 0.00 | - | 4 | 153 | 29.55% |
| AAPL241220P00125000 | 2023-03-27 1:09PM EDT | 2024-12-20 | 8.56 | 8.30 | 8.80 | +0.06 | +0.71% | 2 | 161 | 29.11% |
| AAPL250117P00125000 | 2023-03-27 10:11AM EDT | 2025-01-17 | 8.45 | 8.65 | 9.25 | -0.33 | -3.76% | 1 | 15,063 | 29.22% |
| AAPL250620P00125000 | 2023-03-21 9:59AM EDT | 2025-06-20 | 10.06 | 9.95 | 10.50 | 0.00 | - | 2 | 2,024 | 28.13% |
| AAPL251219P00125000 | 2023-03-27 10:09AM EDT | 2025-12-19 | 11.25 | 11.40 | 11.90 | -0.85 | -7.02% | 25 | 205 | 27.23% |
© 2023 Yahoo. All rights reserved.
