Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:140.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00140000 | 2023-03-27 10:17AM EDT | 2023-03-31 | 20.25 | 19.75 | 19.95 | -0.11 | -0.54% | 11 | 541 | 53.71% |
| AAPL230406C00140000 | 2023-03-27 9:44AM EDT | 2023-04-06 | 20.80 | 20.05 | 20.25 | +0.41 | +2.01% | 6 | 337 | 50.00% |
| AAPL230414C00140000 | 2023-03-27 10:49AM EDT | 2023-04-14 | 20.35 | 20.35 | 20.70 | +0.58 | +2.93% | 5 | 80 | 48.07% |
| AAPL230421C00140000 | 2023-03-27 10:47AM EDT | 2023-04-21 | 20.83 | 20.55 | 20.85 | -0.52 | -2.44% | 15 | 15,120 | 42.99% |
| AAPL230428C00140000 | 2023-03-27 10:13AM EDT | 2023-04-28 | 21.52 | 20.95 | 21.25 | +1.08 | +5.28% | 1 | 36 | 42.21% |
| AAPL230505C00140000 | 2023-03-27 9:43AM EDT | 2023-05-05 | 22.36 | 21.40 | 21.95 | +0.91 | +4.24% | 1 | 2 | 44.04% |
| AAPL230519C00140000 | 2023-03-27 10:48AM EDT | 2023-05-19 | 22.43 | 22.25 | 22.50 | -0.27 | -1.19% | 11 | 8,822 | 41.41% |
| AAPL230616C00140000 | 2023-03-27 10:16AM EDT | 2023-06-16 | 24.01 | 23.60 | 23.85 | -0.24 | -0.99% | 26 | 36,010 | 39.99% |
| AAPL230721C00140000 | 2023-03-27 9:39AM EDT | 2023-07-21 | 25.00 | 25.05 | 25.45 | -0.35 | -1.38% | 3 | 2,465 | 39.33% |
| AAPL230818C00140000 | 2023-03-27 10:16AM EDT | 2023-08-18 | 26.80 | 26.40 | 26.65 | +0.35 | +1.32% | 2 | 676 | 39.10% |
| AAPL230915C00140000 | 2023-03-27 10:30AM EDT | 2023-09-15 | 27.50 | 27.40 | 27.75 | -0.50 | -1.79% | 200 | 5,037 | 38.87% |
| AAPL231020C00140000 | 2023-03-27 10:37AM EDT | 2023-10-20 | 28.78 | 28.75 | 29.00 | -1.12 | -3.75% | 1 | 780 | 38.59% |
| AAPL231117C00140000 | 2023-03-24 3:43PM EDT | 2023-11-17 | 30.07 | 29.75 | 30.05 | 0.00 | - | 15 | 22 | 38.66% |
| AAPL231215C00140000 | 2023-03-27 10:41AM EDT | 2023-12-15 | 30.79 | 30.65 | 31.05 | +0.26 | +0.85% | 1 | 5,955 | 38.73% |
| AAPL240119C00140000 | 2023-03-27 10:10AM EDT | 2024-01-19 | 32.50 | 31.70 | 32.00 | +0.20 | +0.62% | 110 | 15,666 | 38.32% |
| AAPL240315C00140000 | 2023-03-24 11:15AM EDT | 2024-03-15 | 32.65 | 33.45 | 33.75 | 0.00 | - | 6 | 797 | 38.39% |
| AAPL240621C00140000 | 2023-03-27 10:40AM EDT | 2024-06-21 | 36.20 | 35.95 | 36.40 | +0.98 | +2.78% | 27 | 4,054 | 38.28% |
| AAPL240920C00140000 | 2023-03-21 2:14PM EDT | 2024-09-20 | 37.85 | 38.15 | 38.75 | 0.00 | - | 6 | 33 | 38.39% |
| AAPL250117C00140000 | 2023-03-24 3:48PM EDT | 2025-01-17 | 41.20 | 40.35 | 42.00 | 0.00 | - | 30 | 7,088 | 39.09% |
| AAPL250620C00140000 | 2023-03-23 11:37AM EDT | 2025-06-20 | 45.07 | 43.80 | 44.65 | 0.00 | - | 3 | 617 | 38.38% |
| AAPL251219C00140000 | 2023-03-24 9:47AM EDT | 2025-12-19 | 47.00 | 46.45 | 48.10 | 0.00 | - | 6 | 347 | 38.45% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00140000 | 2023-03-27 10:52AM EDT | 2023-03-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,321 | 11,044 | 48.83% |
| AAPL230406P00140000 | 2023-03-27 10:57AM EDT | 2023-04-06 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 166 | 1,714 | 40.43% |
| AAPL230414P00140000 | 2023-03-27 11:00AM EDT | 2023-04-14 | 0.30 | 0.29 | 0.30 | -0.06 | -16.67% | 69 | 1,689 | 36.57% |
| AAPL230421P00140000 | 2023-03-27 10:52AM EDT | 2023-04-21 | 0.46 | 0.45 | 0.46 | -0.08 | -14.81% | 2,266 | 48,514 | 34.40% |
| AAPL230428P00140000 | 2023-03-27 10:45AM EDT | 2023-04-28 | 0.71 | 0.69 | 0.72 | -0.10 | -12.35% | 32 | 1,498 | 34.18% |
| AAPL230505P00140000 | 2023-03-27 10:54AM EDT | 2023-05-05 | 1.24 | 1.25 | 1.29 | -0.13 | -9.49% | 12 | 56 | 36.84% |
| AAPL230519P00140000 | 2023-03-27 10:59AM EDT | 2023-05-19 | 1.75 | 1.73 | 1.77 | -0.10 | -5.41% | 740 | 56,682 | 35.27% |
| AAPL230616P00140000 | 2023-03-27 10:58AM EDT | 2023-06-16 | 2.57 | 2.60 | 2.63 | -0.13 | -4.81% | 4,212 | 52,383 | 33.20% |
| AAPL230721P00140000 | 2023-03-27 10:54AM EDT | 2023-07-21 | 3.40 | 3.35 | 3.45 | -0.15 | -4.23% | 42 | 11,631 | 31.14% |
| AAPL230818P00140000 | 2023-03-27 10:47AM EDT | 2023-08-18 | 4.35 | 4.35 | 4.40 | -0.15 | -3.33% | 68 | 3,982 | 31.24% |
| AAPL230915P00140000 | 2023-03-27 10:36AM EDT | 2023-09-15 | 5.05 | 4.90 | 5.00 | -0.08 | -1.56% | 33 | 13,491 | 30.41% |
| AAPL231020P00140000 | 2023-03-27 10:59AM EDT | 2023-10-20 | 5.70 | 5.70 | 5.75 | -0.15 | -2.56% | 101 | 2,452 | 29.76% |
| AAPL231117P00140000 | 2023-03-27 10:06AM EDT | 2023-11-17 | 6.20 | 6.40 | 6.55 | -0.50 | -7.46% | 2 | 210 | 29.91% |
| AAPL231215P00140000 | 2023-03-27 9:32AM EDT | 2023-12-15 | 7.00 | 6.80 | 7.00 | -0.20 | -2.78% | 2 | 7,902 | 29.31% |
| AAPL240119P00140000 | 2023-03-27 10:25AM EDT | 2024-01-19 | 7.40 | 7.40 | 7.75 | -0.35 | -4.52% | 38 | 29,052 | 29.14% |
| AAPL240315P00140000 | 2023-03-27 10:30AM EDT | 2024-03-15 | 8.50 | 8.35 | 8.80 | -0.18 | -2.07% | 2 | 3,884 | 28.77% |
| AAPL240621P00140000 | 2023-03-27 10:47AM EDT | 2024-06-21 | 9.95 | 9.90 | 10.05 | -0.20 | -1.97% | 4 | 9,467 | 27.58% |
| AAPL240920P00140000 | 2023-03-24 10:14AM EDT | 2024-09-20 | 11.60 | 10.75 | 11.25 | 0.00 | - | 200 | 433 | 26.98% |
| AAPL241220P00140000 | 2023-03-22 11:20AM EDT | 2024-12-20 | 11.91 | 11.95 | 12.75 | 0.00 | - | - | 46 | 27.06% |
| AAPL250117P00140000 | 2023-03-27 10:31AM EDT | 2025-01-17 | 12.60 | 12.40 | 12.80 | -0.88 | -6.53% | 1 | 13,681 | 26.55% |
| AAPL250620P00140000 | 2023-03-22 2:37PM EDT | 2025-06-20 | 13.75 | 13.30 | 14.55 | 0.00 | - | 1 | 262 | 26.05% |
| AAPL251219P00140000 | 2023-03-24 1:31PM EDT | 2025-12-19 | 16.35 | 15.60 | 16.15 | 0.00 | - | 4 | 100 | 25.31% |
© 2023 Yahoo. All rights reserved.
