Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00150000 | 2023-03-30 3:56PM EDT | 2023-03-31 | 12.25 | 12.25 | 12.45 | +1.47 | +13.64% | 440 | 3,855 | 58.59% |
| AAPL230406C00150000 | 2023-03-30 3:49PM EDT | 2023-04-06 | 12.30 | 12.50 | 12.70 | +1.09 | +9.72% | 328 | 1,868 | 38.67% |
| AAPL230414C00150000 | 2023-03-30 3:59PM EDT | 2023-04-14 | 13.05 | 12.95 | 13.15 | +1.33 | +11.35% | 59 | 1,096 | 34.64% |
| AAPL230421C00150000 | 2023-03-30 3:59PM EDT | 2023-04-21 | 13.50 | 13.40 | 13.55 | +1.42 | +11.75% | 2,111 | 46,691 | 33.19% |
| AAPL230428C00150000 | 2023-03-30 3:52PM EDT | 2023-04-28 | 13.85 | 14.00 | 14.30 | +1.05 | +8.20% | 91 | 1,861 | 35.17% |
| AAPL230505C00150000 | 2023-03-30 2:46PM EDT | 2023-05-05 | 14.80 | 14.75 | 15.10 | +1.34 | +9.96% | 35 | 32 | 36.93% |
| AAPL230519C00150000 | 2023-03-30 3:53PM EDT | 2023-05-19 | 15.54 | 15.50 | 15.90 | +1.04 | +7.17% | 213 | 22,539 | 35.66% |
| AAPL230616C00150000 | 2023-03-30 3:58PM EDT | 2023-06-16 | 17.32 | 17.20 | 17.45 | +1.10 | +6.78% | 2,231 | 35,769 | 34.85% |
| AAPL230721C00150000 | 2023-03-30 3:58PM EDT | 2023-07-21 | 19.02 | 19.00 | 19.10 | +0.92 | +5.08% | 72 | 5,615 | 34.28% |
| AAPL230818C00150000 | 2023-03-30 12:33PM EDT | 2023-08-18 | 20.37 | 20.50 | 20.65 | +1.30 | +6.82% | 32 | 4,082 | 35.03% |
| AAPL230915C00150000 | 2023-03-30 3:47PM EDT | 2023-09-15 | 21.50 | 21.65 | 21.85 | +0.83 | +4.02% | 33 | 12,563 | 35.03% |
| AAPL231020C00150000 | 2023-03-30 2:39PM EDT | 2023-10-20 | 23.13 | 23.10 | 23.35 | +1.03 | +4.66% | 15 | 2,370 | 35.31% |
| AAPL231117C00150000 | 2023-03-30 12:08PM EDT | 2023-11-17 | 24.30 | 24.30 | 24.60 | +1.24 | +5.38% | 7 | 77 | 35.76% |
| AAPL231215C00150000 | 2023-03-30 3:44PM EDT | 2023-12-15 | 25.30 | 25.30 | 25.65 | +1.45 | +6.08% | 27 | 7,976 | 35.88% |
| AAPL240119C00150000 | 2023-03-30 3:59PM EDT | 2024-01-19 | 26.70 | 26.55 | 26.80 | +1.12 | +4.38% | 135 | 33,267 | 35.83% |
| AAPL240315C00150000 | 2023-03-30 10:26AM EDT | 2024-03-15 | 28.50 | 28.45 | 28.75 | +1.32 | +4.86% | 2 | 997 | 36.19% |
| AAPL240621C00150000 | 2023-03-30 1:58PM EDT | 2024-06-21 | 31.30 | 31.30 | 31.90 | +0.85 | +2.79% | 23 | 15,457 | 36.74% |
| AAPL240920C00150000 | 2023-03-30 11:07AM EDT | 2024-09-20 | 33.75 | 33.40 | 34.15 | +1.23 | +3.78% | 1 | 507 | 36.60% |
| AAPL241220C00150000 | 2023-03-30 1:02PM EDT | 2024-12-20 | 35.85 | 36.10 | 36.55 | +2.00 | +5.91% | 15 | 10 | 36.91% |
| AAPL250117C00150000 | 2023-03-30 2:51PM EDT | 2025-01-17 | 36.84 | 36.75 | 37.00 | +1.89 | +5.41% | 38 | 8,319 | 36.68% |
| AAPL250620C00150000 | 2023-03-30 3:30PM EDT | 2025-06-20 | 40.00 | 39.85 | 40.60 | +1.42 | +3.68% | 14 | 699 | 37.08% |
| AAPL251219C00150000 | 2023-03-30 3:30PM EDT | 2025-12-19 | 43.70 | 43.55 | 44.05 | +1.70 | +4.05% | 35 | 718 | 37.05% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00150000 | 2023-03-30 3:59PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,674 | 47,888 | 46.88% |
| AAPL230406P00150000 | 2023-03-30 3:59PM EDT | 2023-04-06 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 12,710 | 12,874 | 31.35% |
| AAPL230414P00150000 | 2023-03-30 3:59PM EDT | 2023-04-14 | 0.42 | 0.42 | 0.44 | -0.14 | -25.00% | 3,840 | 5,932 | 29.22% |
| AAPL230421P00150000 | 2023-03-30 3:59PM EDT | 2023-04-21 | 0.73 | 0.72 | 0.74 | -0.17 | -18.89% | 4,123 | 56,600 | 28.32% |
| AAPL230428P00150000 | 2023-03-30 3:59PM EDT | 2023-04-28 | 1.20 | 1.18 | 1.20 | -0.20 | -14.29% | 1,066 | 2,746 | 29.16% |
| AAPL230505P00150000 | 2023-03-30 3:55PM EDT | 2023-05-05 | 1.98 | 1.93 | 1.99 | -0.30 | -13.16% | 419 | 1,294 | 32.02% |
| AAPL230519P00150000 | 2023-03-30 3:58PM EDT | 2023-05-19 | 2.60 | 2.58 | 2.61 | -0.35 | -11.86% | 1,484 | 25,833 | 30.76% |
| AAPL230616P00150000 | 2023-03-30 3:59PM EDT | 2023-06-16 | 3.74 | 3.70 | 3.75 | -0.40 | -9.66% | 1,204 | 58,380 | 29.52% |
| AAPL230721P00150000 | 2023-03-30 3:58PM EDT | 2023-07-21 | 4.75 | 4.70 | 4.80 | -0.44 | -8.48% | 457 | 9,319 | 28.08% |
| AAPL230818P00150000 | 2023-03-30 2:44PM EDT | 2023-08-18 | 5.95 | 5.85 | 5.95 | -0.40 | -6.30% | 625 | 2,799 | 28.49% |
| AAPL230915P00150000 | 2023-03-30 3:53PM EDT | 2023-09-15 | 6.75 | 6.60 | 6.70 | -0.15 | -2.17% | 2,941 | 13,178 | 27.98% |
| AAPL231020P00150000 | 2023-03-30 3:24PM EDT | 2023-10-20 | 7.55 | 7.40 | 7.55 | -0.29 | -3.70% | 769 | 1,491 | 27.46% |
| AAPL231117P00150000 | 2023-03-30 1:19PM EDT | 2023-11-17 | 8.45 | 8.25 | 8.45 | -0.41 | -4.63% | 154 | 406 | 27.71% |
| AAPL231215P00150000 | 2023-03-30 3:32PM EDT | 2023-12-15 | 8.95 | 8.80 | 9.15 | -0.37 | -3.97% | 808 | 4,035 | 27.61% |
| AAPL240119P00150000 | 2023-03-30 3:59PM EDT | 2024-01-19 | 9.55 | 9.40 | 9.65 | -0.51 | -5.07% | 478 | 31,534 | 26.87% |
| AAPL240315P00150000 | 2023-03-30 12:41PM EDT | 2024-03-15 | 10.75 | 10.35 | 10.80 | -0.33 | -2.98% | 3 | 1,931 | 26.64% |
| AAPL240621P00150000 | 2023-03-30 12:47PM EDT | 2024-06-21 | 12.41 | 12.10 | 12.55 | -0.24 | -1.90% | 16 | 6,428 | 26.22% |
| AAPL240920P00150000 | 2023-03-30 12:29PM EDT | 2024-09-20 | 13.53 | 13.35 | 13.70 | -0.64 | -4.52% | 14 | 158 | 25.51% |
| AAPL241220P00150000 | 2023-03-30 2:32PM EDT | 2024-12-20 | 14.88 | 14.40 | 15.05 | -0.49 | -3.19% | 26 | 64 | 25.32% |
| AAPL250117P00150000 | 2023-03-30 3:45PM EDT | 2025-01-17 | 15.25 | 14.90 | 15.50 | -0.60 | -3.79% | 58 | 7,929 | 25.34% |
| AAPL250620P00150000 | 2023-03-30 10:44AM EDT | 2025-06-20 | 16.55 | 16.60 | 17.15 | -1.25 | -7.02% | 2 | 895 | 24.67% |
| AAPL251219P00150000 | 2023-03-30 1:00PM EDT | 2025-12-19 | 18.81 | 18.35 | 18.90 | -0.34 | -1.78% | 7 | 1,479 | 24.08% |
© 2023 Yahoo. All rights reserved.
