Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00170000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.15 | 0.14 | 0.16 | +0.06 | +66.67% | 27,248 | 11,475 | 19.43% |
| AAPL230414C00170000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.74 | 0.65 | 0.74 | +0.31 | +72.09% | 7,477 | 5,982 | 19.89% |
| AAPL230421C00170000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 1.26 | 1.21 | 1.29 | +0.45 | +55.56% | 15,989 | 51,502 | 20.58% |
| AAPL230428C00170000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 2.15 | 1.87 | 2.19 | +0.69 | +47.26% | 4,241 | 4,959 | 23.47% |
| AAPL230505C00170000 | 2023-03-31 3:58PM EDT | 2023-05-05 | 3.30 | 3.25 | 3.45 | +0.78 | +30.95% | 669 | 899 | 27.65% |
| AAPL230519C00170000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 4.20 | 3.90 | 4.20 | +0.90 | +27.27% | 3,732 | 31,294 | 26.55% |
| AAPL230616C00170000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 6.03 | 5.15 | 6.10 | +0.93 | +18.24% | 2,581 | 40,678 | 27.59% |
| AAPL230721C00170000 | 2023-03-31 3:59PM EDT | 2023-07-21 | 7.85 | 7.45 | 7.95 | +1.00 | +14.60% | 2,459 | 23,433 | 27.99% |
| AAPL230818C00170000 | 2023-03-31 3:44PM EDT | 2023-08-18 | 9.30 | 9.15 | 9.70 | +0.80 | +9.41% | 167 | 12,019 | 29.33% |
| AAPL230915C00170000 | 2023-03-31 3:59PM EDT | 2023-09-15 | 10.85 | 10.40 | 11.30 | +1.17 | +12.09% | 447 | 24,846 | 30.37% |
| AAPL231020C00170000 | 2023-03-31 3:54PM EDT | 2023-10-20 | 12.30 | 11.75 | 12.80 | +1.02 | +9.04% | 59 | 4,191 | 30.68% |
| AAPL231117C00170000 | 2023-03-31 3:48PM EDT | 2023-11-17 | 13.51 | 13.50 | 14.00 | +1.10 | +8.86% | 17 | 300 | 31.04% |
| AAPL231215C00170000 | 2023-03-31 3:43PM EDT | 2023-12-15 | 14.73 | 14.60 | 15.00 | +0.98 | +7.13% | 195 | 8,424 | 31.12% |
| AAPL240119C00170000 | 2023-03-31 3:48PM EDT | 2024-01-19 | 16.00 | 15.30 | 16.45 | +1.04 | +6.95% | 645 | 29,392 | 31.66% |
| AAPL240315C00170000 | 2023-03-31 3:44PM EDT | 2024-03-15 | 18.21 | 17.35 | 18.50 | +1.21 | +7.12% | 131 | 3,000 | 32.20% |
| AAPL240621C00170000 | 2023-03-31 3:57PM EDT | 2024-06-21 | 21.54 | 21.30 | 21.75 | +1.40 | +6.95% | 169 | 9,723 | 32.93% |
| AAPL240920C00170000 | 2023-03-31 1:15PM EDT | 2024-09-20 | 23.75 | 23.80 | 26.30 | +1.17 | +5.18% | 6 | 338 | 35.75% |
| AAPL241220C00170000 | 2023-03-31 2:23PM EDT | 2024-12-20 | 26.30 | 24.80 | 27.05 | +1.18 | +4.70% | 10 | 51 | 33.94% |
| AAPL250117C00170000 | 2023-03-31 3:41PM EDT | 2025-01-17 | 27.31 | 25.50 | 29.40 | +1.16 | +4.44% | 17 | 3,288 | 35.91% |
| AAPL250620C00170000 | 2023-03-31 3:45PM EDT | 2025-06-20 | 30.65 | 30.45 | 31.45 | +1.15 | +3.90% | 11 | 1,123 | 34.45% |
| AAPL251219C00170000 | 2023-03-31 3:47PM EDT | 2025-12-19 | 34.57 | 34.15 | 35.90 | +1.12 | +3.35% | 43 | 683 | 35.33% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406P00170000 | 2023-03-31 3:55PM EDT | 2023-04-06 | 5.13 | 4.80 | 5.95 | -2.55 | -33.20% | 1,057 | 830 | 33.99% |
| AAPL230414P00170000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 5.55 | 5.00 | 6.50 | -2.56 | -31.57% | 227 | 163 | 26.59% |
| AAPL230421P00170000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 5.98 | 5.85 | 6.15 | -2.17 | -26.63% | 1,804 | 901 | 18.68% |
| AAPL230428P00170000 | 2023-03-31 3:52PM EDT | 2023-04-28 | 7.20 | 6.55 | 7.75 | -1.46 | -16.86% | 163 | 212 | 26.28% |
| AAPL230519P00170000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 8.60 | 7.70 | 9.00 | -1.66 | -16.18% | 88 | 1,192 | 25.26% |
| AAPL230616P00170000 | 2023-03-31 3:39PM EDT | 2023-06-16 | 9.80 | 9.05 | 10.65 | -1.65 | -14.41% | 199 | 7,206 | 25.73% |
| AAPL230721P00170000 | 2023-03-31 3:56PM EDT | 2023-07-21 | 10.95 | 10.65 | 11.70 | -1.65 | -13.10% | 147 | 3,244 | 24.24% |
| AAPL230818P00170000 | 2023-03-31 2:59PM EDT | 2023-08-18 | 12.60 | 11.25 | 12.80 | -1.30 | -9.35% | 4 | 723 | 24.40% |
| AAPL230915P00170000 | 2023-03-31 3:56PM EDT | 2023-09-15 | 13.06 | 11.95 | 13.50 | -1.54 | -10.55% | 215 | 14,811 | 23.85% |
| AAPL231020P00170000 | 2023-03-31 2:37PM EDT | 2023-10-20 | 14.45 | 13.30 | 14.85 | -1.15 | -7.37% | 8 | 162 | 24.45% |
| AAPL231117P00170000 | 2023-03-31 3:23PM EDT | 2023-11-17 | 15.00 | 14.65 | 15.15 | -1.60 | -9.64% | 28 | 127 | 23.50% |
| AAPL231215P00170000 | 2023-03-31 2:57PM EDT | 2023-12-15 | 15.93 | 15.15 | 15.80 | -1.13 | -6.62% | 2 | 752 | 23.36% |
| AAPL240119P00170000 | 2023-03-31 3:38PM EDT | 2024-01-19 | 16.40 | 15.85 | 17.60 | -1.20 | -6.82% | 229 | 14,218 | 24.98% |
| AAPL240315P00170000 | 2023-03-31 3:32PM EDT | 2024-03-15 | 17.45 | 17.20 | 18.80 | -1.45 | -7.67% | 92 | 364 | 24.76% |
| AAPL240621P00170000 | 2023-03-31 1:28PM EDT | 2024-06-21 | 19.65 | 19.00 | 21.25 | -1.05 | -5.07% | 5 | 3,375 | 25.24% |
| AAPL240920P00170000 | 2023-03-31 10:03AM EDT | 2024-09-20 | 21.45 | 18.50 | 21.00 | -1.10 | -4.88% | 11 | 303 | 22.70% |
| AAPL241220P00170000 | 2023-03-31 2:22PM EDT | 2024-12-20 | 22.35 | 21.40 | 22.45 | -2.60 | -10.42% | 3 | 5 | 22.68% |
| AAPL250117P00170000 | 2023-03-31 12:57PM EDT | 2025-01-17 | 22.90 | 21.80 | 22.80 | -1.10 | -4.58% | 4 | 5,233 | 22.59% |
| AAPL250620P00170000 | 2023-03-29 10:27AM EDT | 2025-06-20 | 26.30 | 23.70 | 26.20 | 0.00 | - | 1 | 2,409 | 23.81% |
| AAPL251219P00170000 | 2023-03-31 3:56PM EDT | 2025-12-19 | 26.00 | 24.20 | 26.65 | -1.35 | -4.94% | 3 | 115 | 21.94% |
© 2023 Yahoo. All rights reserved.
