Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00160000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 1.14 | 1.11 | 1.15 | +0.44 | +62.86% | 77,411 | 29,423 | 33.35% |
| AAPL230331C00160000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 1.99 | 2.00 | 2.05 | +0.56 | +39.16% | 18,733 | 11,909 | 28.96% |
| AAPL230406C00160000 | 2023-03-20 3:59PM EDT | 2023-04-06 | 2.61 | 2.62 | 2.79 | +0.53 | +25.48% | 2,428 | 4,863 | 28.94% |
| AAPL230414C00160000 | 2023-03-20 3:51PM EDT | 2023-04-14 | 3.50 | 3.40 | 3.65 | +0.73 | +26.35% | 954 | 4,351 | 29.21% |
| AAPL230421C00160000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 4.10 | 4.00 | 4.10 | +0.78 | +23.49% | 9,840 | 56,676 | 28.27% |
| AAPL230428C00160000 | 2023-03-20 3:59PM EDT | 2023-04-28 | 4.75 | 4.60 | 4.80 | +0.70 | +17.28% | 590 | 718 | 29.05% |
| AAPL230519C00160000 | 2023-03-20 3:59PM EDT | 2023-05-19 | 6.78 | 6.80 | 6.85 | +0.83 | +13.95% | 3,462 | 19,336 | 31.51% |
| AAPL230616C00160000 | 2023-03-20 3:59PM EDT | 2023-06-16 | 8.55 | 8.50 | 8.60 | +0.88 | +11.47% | 3,165 | 40,654 | 31.70% |
| AAPL230721C00160000 | 2023-03-20 3:55PM EDT | 2023-07-21 | 10.20 | 10.20 | 10.35 | +0.80 | +8.51% | 563 | 13,042 | 31.61% |
| AAPL230818C00160000 | 2023-03-20 3:58PM EDT | 2023-08-18 | 11.86 | 11.75 | 11.95 | +1.05 | +9.71% | 328 | 5,136 | 32.49% |
| AAPL230915C00160000 | 2023-03-20 3:55PM EDT | 2023-09-15 | 12.98 | 12.85 | 13.20 | +0.88 | +7.27% | 711 | 12,238 | 32.68% |
| AAPL231020C00160000 | 2023-03-20 3:40PM EDT | 2023-10-20 | 14.50 | 14.35 | 14.60 | +1.14 | +8.53% | 121 | 5,715 | 32.81% |
| AAPL231117C00160000 | 2023-03-20 3:46PM EDT | 2023-11-17 | 15.70 | 15.25 | 15.85 | +1.15 | +7.90% | 74 | 73 | 33.30% |
| AAPL231215C00160000 | 2023-03-20 3:59PM EDT | 2023-12-15 | 16.75 | 16.45 | 16.90 | +1.18 | +7.58% | 835 | 7,448 | 33.48% |
| AAPL240119C00160000 | 2023-03-20 3:53PM EDT | 2024-01-19 | 17.85 | 17.75 | 18.00 | +1.00 | +5.93% | 719 | 25,694 | 33.42% |
| AAPL240315C00160000 | 2023-03-20 3:36PM EDT | 2024-03-15 | 19.80 | 19.60 | 19.95 | +1.32 | +7.14% | 68 | 2,883 | 33.86% |
| AAPL240621C00160000 | 2023-03-20 3:17PM EDT | 2024-06-21 | 22.78 | 22.50 | 22.95 | +1.18 | +5.46% | 37 | 7,551 | 34.32% |
| AAPL240920C00160000 | 2023-03-20 3:48PM EDT | 2024-09-20 | 25.29 | 25.00 | 25.70 | +1.37 | +5.73% | 23 | 139 | 34.97% |
| AAPL250117C00160000 | 2023-03-20 3:52PM EDT | 2025-01-17 | 28.20 | 27.90 | 28.50 | +1.40 | +5.22% | 467 | 6,878 | 35.06% |
| AAPL250620C00160000 | 2023-03-20 2:53PM EDT | 2025-06-20 | 31.75 | 31.25 | 32.10 | +1.60 | +5.31% | 18 | 2,276 | 35.52% |
| AAPL251219C00160000 | 2023-03-20 2:21PM EDT | 2025-12-19 | 35.50 | 34.75 | 36.05 | +2.28 | +6.86% | 16 | 374 | 36.05% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00160000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 3.55 | 3.45 | 3.65 | -2.00 | -36.04% | 5,883 | 11,435 | 31.67% |
| AAPL230331P00160000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 4.35 | 4.25 | 4.40 | -1.78 | -29.04% | 1,625 | 702 | 26.55% |
| AAPL230406P00160000 | 2023-03-20 3:55PM EDT | 2023-04-06 | 5.05 | 4.70 | 4.95 | -1.52 | -23.14% | 444 | 23,139 | 25.60% |
| AAPL230414P00160000 | 2023-03-20 3:49PM EDT | 2023-04-14 | 5.55 | 4.65 | 5.65 | -1.65 | -22.92% | 309 | 182 | 25.50% |
| AAPL230421P00160000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 6.01 | 5.90 | 6.05 | -1.57 | -20.71% | 528 | 7,545 | 24.73% |
| AAPL230428P00160000 | 2023-03-20 3:56PM EDT | 2023-04-28 | 6.63 | 6.25 | 6.65 | -1.37 | -17.12% | 111 | 47 | 25.37% |
| AAPL230519P00160000 | 2023-03-20 3:59PM EDT | 2023-05-19 | 8.35 | 8.25 | 8.35 | -1.40 | -14.36% | 591 | 8,136 | 27.19% |
| AAPL230616P00160000 | 2023-03-20 3:52PM EDT | 2023-06-16 | 9.50 | 9.45 | 9.60 | -1.60 | -14.41% | 1,336 | 25,893 | 26.51% |
| AAPL230721P00160000 | 2023-03-20 3:49PM EDT | 2023-07-21 | 10.70 | 10.55 | 10.70 | -1.25 | -10.46% | 271 | 2,515 | 25.45% |
| AAPL230818P00160000 | 2023-03-20 3:52PM EDT | 2023-08-18 | 11.80 | 11.75 | 11.95 | -1.40 | -10.61% | 129 | 809 | 26.07% |
| AAPL230915P00160000 | 2023-03-20 3:29PM EDT | 2023-09-15 | 12.65 | 11.70 | 12.70 | -1.30 | -9.32% | 704 | 4,339 | 25.65% |
| AAPL231020P00160000 | 2023-03-20 3:06PM EDT | 2023-10-20 | 13.50 | 13.35 | 13.60 | -1.20 | -8.16% | 30 | 7,287 | 25.33% |
| AAPL231117P00160000 | 2023-03-20 12:58PM EDT | 2023-11-17 | 14.60 | 13.85 | 14.90 | -0.65 | -4.26% | 43 | 19 | 26.37% |
| AAPL231215P00160000 | 2023-03-20 3:11PM EDT | 2023-12-15 | 15.10 | 14.65 | 15.05 | -1.05 | -6.50% | 1,877 | 3,179 | 25.24% |
| AAPL240119P00160000 | 2023-03-20 3:41PM EDT | 2024-01-19 | 15.55 | 15.45 | 15.75 | -1.43 | -8.42% | 116 | 21,141 | 24.97% |
| AAPL240315P00160000 | 2023-03-20 3:50PM EDT | 2024-03-15 | 16.60 | 16.55 | 16.90 | -1.15 | -6.48% | 58 | 1,030 | 24.80% |
| AAPL240621P00160000 | 2023-03-20 2:03PM EDT | 2024-06-21 | 18.45 | 18.05 | 18.75 | -0.80 | -4.16% | 3 | 7,281 | 24.63% |
| AAPL240920P00160000 | 2023-03-20 3:39PM EDT | 2024-09-20 | 19.69 | 19.25 | 19.85 | -1.12 | -5.38% | 71 | 325 | 23.94% |
| AAPL241220P00160000 | 2023-03-08 11:38AM EDT | 2024-12-20 | 21.01 | 18.50 | 23.50 | 0.00 | - | - | 1 | 26.59% |
| AAPL250117P00160000 | 2023-03-20 2:32PM EDT | 2025-01-17 | 21.15 | 21.05 | 21.50 | -0.25 | -1.17% | 678 | 3,825 | 23.66% |
| AAPL250620P00160000 | 2023-03-20 12:15PM EDT | 2025-06-20 | 23.40 | 22.70 | 23.60 | -0.34 | -1.43% | 2 | 448 | 23.58% |
| AAPL251219P00160000 | 2023-03-20 12:15PM EDT | 2025-12-19 | 25.20 | 24.30 | 25.45 | +0.25 | +1.00% | 4 | 165 | 23.13% |
© 2023 Yahoo. All rights reserved.
