Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:135.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00135000 | 2023-03-20 12:12PM EDT | 2023-03-24 | 20.97 | 21.10 | 21.35 | +0.97 | +4.85% | 5 | 353 | 0.00% |
| AAPL230331C00135000 | 2023-03-20 12:12PM EDT | 2023-03-31 | 21.20 | 21.40 | 21.60 | +0.65 | +3.16% | 7 | 162 | 0.00% |
| AAPL230406C00135000 | 2023-03-20 11:29AM EDT | 2023-04-06 | 22.25 | 21.50 | 21.70 | +1.22 | +5.80% | 1 | 48 | 0.00% |
| AAPL230414C00135000 | 2023-03-16 12:12PM EDT | 2023-04-14 | 20.42 | 21.80 | 22.20 | 0.00 | - | 1 | 25 | 37.70% |
| AAPL230421C00135000 | 2023-03-20 11:29AM EDT | 2023-04-21 | 22.95 | 22.15 | 22.40 | +1.60 | +7.49% | 136 | 28,666 | 36.62% |
| AAPL230428C00135000 | 2023-03-20 10:16AM EDT | 2023-04-28 | 21.84 | 22.30 | 22.95 | +0.14 | +0.65% | 2 | 83 | 39.47% |
| AAPL230519C00135000 | 2023-03-20 11:37AM EDT | 2023-05-19 | 24.35 | 23.70 | 23.90 | +1.08 | +4.64% | 154 | 7,589 | 38.82% |
| AAPL230616C00135000 | 2023-03-20 11:07AM EDT | 2023-06-16 | 25.50 | 24.95 | 25.15 | +1.30 | +5.37% | 18 | 6,769 | 38.47% |
| AAPL230721C00135000 | 2023-03-20 10:56AM EDT | 2023-07-21 | 26.38 | 26.40 | 26.60 | +0.63 | +2.45% | 1 | 2,246 | 38.20% |
| AAPL230818C00135000 | 2023-03-20 10:15AM EDT | 2023-08-18 | 26.90 | 27.60 | 27.90 | -0.62 | -2.25% | 1 | 1,076 | 38.77% |
| AAPL230915C00135000 | 2023-03-17 3:31PM EDT | 2023-09-15 | 28.02 | 28.50 | 28.80 | 0.00 | - | 4 | 3,535 | 38.25% |
| AAPL231020C00135000 | 2023-03-17 3:31PM EDT | 2023-10-20 | 29.18 | 29.75 | 30.10 | 0.00 | - | 2 | 317 | 38.39% |
| AAPL231215C00135000 | 2023-03-14 12:43PM EDT | 2023-12-15 | 28.79 | 31.50 | 31.80 | 0.00 | - | 30 | 2,310 | 38.06% |
| AAPL240119C00135000 | 2023-03-20 11:24AM EDT | 2024-01-19 | 33.05 | 32.55 | 33.00 | +0.70 | +2.16% | 11 | 9,465 | 38.34% |
| AAPL240315C00135000 | 2023-03-17 2:52PM EDT | 2024-03-15 | 33.55 | 34.20 | 34.80 | 0.00 | - | 2 | 474 | 38.69% |
| AAPL240621C00135000 | 2023-03-20 12:14PM EDT | 2024-06-21 | 36.80 | 36.70 | 37.25 | +2.70 | +7.92% | 1 | 5,205 | 38.42% |
| AAPL240920C00135000 | 2023-03-15 10:15AM EDT | 2024-09-20 | 34.60 | 38.75 | 39.60 | 0.00 | - | 3 | 52 | 38.68% |
| AAPL241220C00135000 | 2023-03-08 1:03PM EDT | 2024-12-20 | 40.05 | 38.50 | 43.50 | 0.00 | - | - | 1 | 41.29% |
| AAPL250117C00135000 | 2023-03-20 12:37PM EDT | 2025-01-17 | 41.60 | 41.25 | 41.65 | +0.55 | +1.34% | 3 | 11,184 | 37.89% |
| AAPL250620C00135000 | 2023-03-20 11:12AM EDT | 2025-06-20 | 44.60 | 44.00 | 44.90 | +4.10 | +10.12% | 1 | 192 | 38.18% |
| AAPL251219C00135000 | 2023-03-17 3:25PM EDT | 2025-12-19 | 47.35 | 47.15 | 48.15 | 0.00 | - | 8 | 165 | 38.19% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00135000 | 2023-03-20 12:14PM EDT | 2023-03-24 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 645 | 3,093 | 55.47% |
| AAPL230331P00135000 | 2023-03-20 12:33PM EDT | 2023-03-31 | 0.15 | 0.15 | 0.16 | -0.09 | -37.50% | 902 | 3,673 | 45.22% |
| AAPL230406P00135000 | 2023-03-20 12:12PM EDT | 2023-04-06 | 0.29 | 0.27 | 0.28 | -0.10 | -25.64% | 13 | 501 | 41.02% |
| AAPL230414P00135000 | 2023-03-20 12:21PM EDT | 2023-04-14 | 0.48 | 0.47 | 0.48 | -0.16 | -25.00% | 215 | 506 | 38.38% |
| AAPL230421P00135000 | 2023-03-20 12:29PM EDT | 2023-04-21 | 0.67 | 0.66 | 0.66 | -0.19 | -22.09% | 2,819 | 85,280 | 36.84% |
| AAPL230428P00135000 | 2023-03-20 11:32AM EDT | 2023-04-28 | 0.81 | 0.85 | 0.88 | -0.25 | -23.58% | 13 | 174 | 36.13% |
| AAPL230519P00135000 | 2023-03-20 12:28PM EDT | 2023-05-19 | 1.87 | 1.83 | 1.85 | -0.28 | -13.02% | 1,425 | 44,406 | 36.84% |
| AAPL230616P00135000 | 2023-03-20 12:33PM EDT | 2023-06-16 | 2.64 | 2.62 | 2.65 | -0.34 | -11.41% | 1,664 | 45,572 | 34.82% |
| AAPL230721P00135000 | 2023-03-20 12:12PM EDT | 2023-07-21 | 3.50 | 3.40 | 3.50 | -0.35 | -9.09% | 10 | 7,382 | 33.03% |
| AAPL230818P00135000 | 2023-03-20 12:34PM EDT | 2023-08-18 | 4.32 | 4.25 | 4.40 | -0.23 | -5.05% | 24 | 2,997 | 33.00% |
| AAPL230915P00135000 | 2023-03-20 12:34PM EDT | 2023-09-15 | 4.93 | 4.90 | 5.00 | -0.37 | -6.98% | 40 | 10,081 | 32.20% |
| AAPL231020P00135000 | 2023-03-20 12:35PM EDT | 2023-10-20 | 5.65 | 5.50 | 5.65 | -0.10 | -1.74% | 27 | 3,234 | 31.27% |
| AAPL231215P00135000 | 2023-03-20 12:34PM EDT | 2023-12-15 | 6.90 | 6.70 | 6.90 | 0.00 | - | 20 | 3,035 | 30.85% |
| AAPL240119P00135000 | 2023-03-20 12:30PM EDT | 2024-01-19 | 7.41 | 7.25 | 7.45 | -0.41 | -5.24% | 11 | 20,319 | 30.25% |
| AAPL240315P00135000 | 2023-03-17 3:51PM EDT | 2024-03-15 | 8.75 | 8.20 | 8.40 | 0.00 | - | 72 | 1,160 | 29.72% |
| AAPL240621P00135000 | 2023-03-20 11:29AM EDT | 2024-06-21 | 9.40 | 9.55 | 9.80 | -0.70 | -6.93% | 11 | 7,476 | 28.81% |
| AAPL240920P00135000 | 2023-03-15 11:08AM EDT | 2024-09-20 | 12.45 | 10.70 | 10.95 | 0.00 | - | 2 | 633 | 28.13% |
| AAPL250117P00135000 | 2023-03-20 12:34PM EDT | 2025-01-17 | 12.25 | 11.95 | 12.35 | +0.37 | +3.11% | 2 | 14,302 | 27.49% |
| AAPL250620P00135000 | 2023-03-16 3:30PM EDT | 2025-06-20 | 13.32 | 13.40 | 14.00 | 0.00 | - | 50 | 15 | 26.87% |
| AAPL251219P00135000 | 2023-03-17 12:50PM EDT | 2025-12-19 | 15.43 | 14.75 | 15.95 | 0.00 | - | 1 | 72 | 26.52% |
© 2023 Yahoo. All rights reserved.
