Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00180000 | 2023-03-24 3:37PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 134 | 1,112 | 37.11% |
| AAPL230406C00180000 | 2023-03-24 3:38PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 203 | 1,334 | 26.37% |
| AAPL230414C00180000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 344 | 1,539 | 24.12% |
| AAPL230421C00180000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 423 | 16,841 | 22.32% |
| AAPL230428C00180000 | 2023-03-24 3:57PM EDT | 2023-04-28 | 0.21 | 0.21 | 0.22 | +0.01 | +5.00% | 223 | 769 | 22.56% |
| AAPL230519C00180000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 1.00 | 0.98 | 1.04 | +0.13 | +14.94% | 970 | 11,475 | 25.84% |
| AAPL230616C00180000 | 2023-03-24 3:56PM EDT | 2023-06-16 | 1.97 | 1.96 | 2.07 | +0.13 | +7.07% | 499 | 22,724 | 26.47% |
| AAPL230721C00180000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 3.20 | 3.20 | 3.30 | +0.44 | +15.94% | 1,098 | 17,903 | 26.75% |
| AAPL230818C00180000 | 2023-03-24 3:57PM EDT | 2023-08-18 | 4.50 | 4.45 | 4.60 | +0.30 | +7.14% | 156 | 6,225 | 27.95% |
| AAPL230915C00180000 | 2023-03-24 3:57PM EDT | 2023-09-15 | 5.50 | 5.50 | 5.65 | +0.40 | +7.84% | 529 | 24,243 | 28.35% |
| AAPL231020C00180000 | 2023-03-24 1:07PM EDT | 2023-10-20 | 6.45 | 6.75 | 6.95 | +0.05 | +0.78% | 69 | 3,763 | 28.85% |
| AAPL231117C00180000 | 2023-03-24 3:44PM EDT | 2023-11-17 | 8.00 | 7.85 | 8.10 | +0.30 | +3.90% | 49 | 497 | 29.50% |
| AAPL231215C00180000 | 2023-03-24 3:53PM EDT | 2023-12-15 | 8.81 | 8.75 | 9.15 | +0.11 | +1.26% | 243 | 5,153 | 29.95% |
| AAPL240119C00180000 | 2023-03-24 3:57PM EDT | 2024-01-19 | 10.10 | 9.95 | 10.20 | +0.80 | +8.60% | 1,041 | 26,593 | 30.05% |
| AAPL240315C00180000 | 2023-03-24 2:46PM EDT | 2024-03-15 | 11.73 | 11.75 | 12.05 | +0.65 | +5.87% | 6 | 5,916 | 30.61% |
| AAPL240621C00180000 | 2023-03-24 3:06PM EDT | 2024-06-21 | 14.57 | 14.70 | 15.35 | +0.27 | +1.89% | 4 | 5,565 | 31.82% |
| AAPL240920C00180000 | 2023-03-24 11:37AM EDT | 2024-09-20 | 16.65 | 17.10 | 17.70 | -0.25 | -1.48% | 1 | 140 | 32.07% |
| AAPL241220C00180000 | 2023-03-24 9:52AM EDT | 2024-12-20 | 19.00 | 18.30 | 20.50 | -0.80 | -4.04% | 12 | 8 | 33.01% |
| AAPL250117C00180000 | 2023-03-24 3:47PM EDT | 2025-01-17 | 20.25 | 20.05 | 20.90 | +0.55 | +2.79% | 118 | 6,695 | 32.78% |
| AAPL250620C00180000 | 2023-03-24 2:00PM EDT | 2025-06-20 | 23.29 | 23.50 | 24.50 | -0.73 | -3.04% | 21 | 617 | 33.29% |
| AAPL251219C00180000 | 2023-03-24 2:00PM EDT | 2025-12-19 | 27.43 | 27.25 | 28.70 | -0.67 | -2.38% | 12 | 599 | 34.08% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00180000 | 2023-03-24 11:41AM EDT | 2023-03-31 | 21.60 | 19.35 | 20.15 | -0.85 | -3.79% | 4 | 2 | 60.94% |
| AAPL230406P00180000 | 2023-03-14 1:13PM EDT | 2023-04-06 | 27.85 | 19.15 | 20.35 | 0.00 | - | - | 0 | 47.56% |
| AAPL230414P00180000 | 2023-03-15 12:39PM EDT | 2023-04-14 | 29.10 | 19.05 | 20.35 | 0.00 | - | 2 | 19 | 36.82% |
| AAPL230421P00180000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 19.80 | 19.10 | 20.30 | -1.40 | -6.60% | 5 | 103 | 31.01% |
| AAPL230519P00180000 | 2023-03-24 3:45PM EDT | 2023-05-19 | 20.20 | 19.40 | 20.55 | -1.60 | -7.34% | 4 | 69 | 23.99% |
| AAPL230616P00180000 | 2023-03-24 1:53PM EDT | 2023-06-16 | 21.68 | 20.30 | 20.85 | -0.52 | -2.34% | 16 | 737 | 21.42% |
| AAPL230721P00180000 | 2023-03-24 2:37PM EDT | 2023-07-21 | 21.60 | 20.75 | 21.70 | +0.30 | +1.41% | 2 | 64 | 21.74% |
| AAPL230818P00180000 | 2023-03-22 3:59PM EDT | 2023-08-18 | 23.35 | 21.35 | 22.55 | 0.00 | - | 8 | 43 | 22.47% |
| AAPL230915P00180000 | 2023-03-24 3:26PM EDT | 2023-09-15 | 22.85 | 22.25 | 22.85 | -0.15 | -0.65% | 20 | 169 | 21.47% |
| AAPL231020P00180000 | 2023-03-22 11:37AM EDT | 2023-10-20 | 22.85 | 23.05 | 23.50 | 0.00 | - | 4 | 83 | 21.28% |
| AAPL231215P00180000 | 2023-03-24 3:47PM EDT | 2023-12-15 | 24.70 | 24.20 | 24.85 | +0.45 | +1.86% | 10 | 408 | 21.84% |
| AAPL240119P00180000 | 2023-03-24 10:09AM EDT | 2024-01-19 | 25.91 | 24.75 | 25.25 | +0.95 | +3.81% | 8 | 2,957 | 21.32% |
| AAPL240315P00180000 | 2023-03-23 3:51PM EDT | 2024-03-15 | 26.50 | 25.65 | 26.25 | 0.00 | - | 22 | 489 | 21.35% |
| AAPL240621P00180000 | 2023-03-24 10:49AM EDT | 2024-06-21 | 28.40 | 27.25 | 27.90 | +0.10 | +0.35% | 6 | 2,422 | 21.42% |
| AAPL240920P00180000 | 2023-03-23 12:47PM EDT | 2024-09-20 | 28.40 | 28.50 | 29.25 | 0.00 | - | 108 | 744 | 21.38% |
| AAPL241220P00180000 | 2023-03-21 10:06AM EDT | 2024-12-20 | 31.10 | 28.75 | 32.15 | 0.00 | - | 2 | 2 | 23.36% |
| AAPL250117P00180000 | 2023-03-23 12:27PM EDT | 2025-01-17 | 29.30 | 29.90 | 30.75 | 0.00 | - | 4 | 956 | 21.19% |
| AAPL250620P00180000 | 2023-03-22 2:17PM EDT | 2025-06-20 | 31.40 | 31.60 | 33.20 | 0.00 | - | 5 | 268 | 21.73% |
| AAPL251219P00180000 | 2023-03-23 12:36PM EDT | 2025-12-19 | 33.30 | 33.70 | 35.10 | 0.00 | - | 3 | 22 | 21.48% |
© 2023 Yahoo. All rights reserved.
