Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00130000 | 2023-03-20 3:37PM EDT | 2023-03-24 | 27.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL230331C00130000 | 2023-03-20 3:37PM EDT | 2023-03-31 | 27.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230406C00130000 | 2023-03-16 3:51PM EDT | 2023-04-06 | 26.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230414C00130000 | 2023-03-10 12:38PM EDT | 2023-04-14 | 21.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421C00130000 | 2023-03-20 3:52PM EDT | 2023-04-21 | 28.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AAPL230428C00130000 | 2023-03-17 10:51AM EDT | 2023-04-28 | 26.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230519C00130000 | 2023-03-20 3:55PM EDT | 2023-05-19 | 29.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230616C00130000 | 2023-03-20 3:34PM EDT | 2023-06-16 | 30.51 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| AAPL230721C00130000 | 2023-03-20 3:02PM EDT | 2023-07-21 | 31.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230818C00130000 | 2023-03-17 2:28PM EDT | 2023-08-18 | 30.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230915C00130000 | 2023-03-20 2:58PM EDT | 2023-09-15 | 33.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL231020C00130000 | 2023-03-15 1:05PM EDT | 2023-10-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL231117C00130000 | 2023-03-17 10:17AM EDT | 2023-11-17 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL231215C00130000 | 2023-03-20 3:16PM EDT | 2023-12-15 | 36.53 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL240119C00130000 | 2023-03-20 3:55PM EDT | 2024-01-19 | 37.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240315C00130000 | 2023-03-20 3:58PM EDT | 2024-03-15 | 39.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240621C00130000 | 2023-03-20 2:34PM EDT | 2024-06-21 | 41.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240920C00130000 | 2023-03-07 1:58PM EDT | 2024-09-20 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00130000 | 2023-03-20 1:57PM EDT | 2025-01-17 | 45.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250620C00130000 | 2023-03-20 11:37AM EDT | 2025-06-20 | 48.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00130000 | 2023-03-17 3:17PM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00130000 | 2023-03-20 3:00PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,756 | 0 | 50.00% |
| AAPL230331P00130000 | 2023-03-20 3:46PM EDT | 2023-03-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 25.00% |
| AAPL230406P00130000 | 2023-03-20 3:12PM EDT | 2023-04-06 | 0.14 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| AAPL230414P00130000 | 2023-03-20 3:12PM EDT | 2023-04-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AAPL230421P00130000 | 2023-03-20 3:58PM EDT | 2023-04-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8,349 | 0 | 12.50% |
| AAPL230428P00130000 | 2023-03-20 3:44PM EDT | 2023-04-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| AAPL230519P00130000 | 2023-03-20 3:59PM EDT | 2023-05-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 12.50% |
| AAPL230616P00130000 | 2023-03-20 3:59PM EDT | 2023-06-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,323 | 0 | 6.25% |
| AAPL230721P00130000 | 2023-03-20 3:58PM EDT | 2023-07-21 | 2.47 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 6.25% |
| AAPL230818P00130000 | 2023-03-20 3:35PM EDT | 2023-08-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AAPL230915P00130000 | 2023-03-20 2:57PM EDT | 2023-09-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAPL231020P00130000 | 2023-03-20 3:55PM EDT | 2023-10-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| AAPL231117P00130000 | 2023-03-17 9:45AM EDT | 2023-11-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL231215P00130000 | 2023-03-20 1:16PM EDT | 2023-12-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AAPL240119P00130000 | 2023-03-20 2:44PM EDT | 2024-01-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| AAPL240315P00130000 | 2023-03-20 3:59PM EDT | 2024-03-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AAPL240621P00130000 | 2023-03-20 2:54PM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 3.13% |
| AAPL240920P00130000 | 2023-03-20 10:00AM EDT | 2024-09-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250117P00130000 | 2023-03-20 1:21PM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| AAPL250620P00130000 | 2023-03-13 1:53PM EDT | 2025-06-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| AAPL251219P00130000 | 2023-03-17 10:02AM EDT | 2025-12-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
