Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:195.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00195000 | 2023-03-16 3:22PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 128.13% |
| AAPL230331C00195000 | 2023-03-23 2:51PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 33 | 48.44% |
| AAPL230406C00195000 | 2023-03-21 9:30AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 39.06% |
| AAPL230414C00195000 | 2023-03-07 11:02AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 32.62% |
| AAPL230421C00195000 | 2023-03-24 3:29PM EDT | 2023-04-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 336 | 3,285 | 28.32% |
| AAPL230519C00195000 | 2023-03-24 2:31PM EDT | 2023-05-19 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 16 | 0 | 24.61% |
| AAPL230616C00195000 | 2023-03-24 3:20PM EDT | 2023-06-16 | 0.35 | 0.35 | 0.37 | +0.01 | +2.94% | 52 | 44,477 | 24.12% |
| AAPL230721C00195000 | 2023-03-24 2:37PM EDT | 2023-07-21 | 0.78 | 0.79 | 0.83 | 0.00 | - | 6 | 3,596 | 24.15% |
| AAPL230818C00195000 | 2023-03-24 1:48PM EDT | 2023-08-18 | 1.43 | 1.44 | 1.48 | +0.01 | +0.70% | 572 | 1,855 | 25.26% |
| AAPL230915C00195000 | 2023-03-24 2:42PM EDT | 2023-09-15 | 2.10 | 2.05 | 2.10 | +0.16 | +8.25% | 13 | 4,974 | 25.68% |
| AAPL231020C00195000 | 2023-03-24 9:55AM EDT | 2023-10-20 | 2.93 | 2.89 | 2.96 | +0.15 | +5.40% | 1 | 1,981 | 26.26% |
| AAPL231117C00195000 | 2023-03-24 2:43PM EDT | 2023-11-17 | 3.70 | 3.70 | 3.90 | +0.17 | +4.82% | 1 | 151 | 27.27% |
| AAPL231215C00195000 | 2023-03-24 11:21AM EDT | 2023-12-15 | 4.26 | 4.40 | 4.60 | +0.11 | +2.65% | 1 | 766 | 27.51% |
| AAPL240119C00195000 | 2023-03-24 12:04PM EDT | 2024-01-19 | 5.25 | 5.30 | 5.50 | +0.05 | +0.96% | 17 | 13,046 | 27.83% |
| AAPL240315C00195000 | 2023-03-23 11:15AM EDT | 2024-03-15 | 7.23 | 6.85 | 7.05 | 0.00 | - | 30 | 939 | 28.51% |
| AAPL240621C00195000 | 2023-03-24 11:27AM EDT | 2024-06-21 | 9.23 | 9.45 | 9.70 | +0.01 | +0.11% | 10 | 3,454 | 29.47% |
| AAPL240920C00195000 | 2023-03-24 9:49AM EDT | 2024-09-20 | 11.24 | 11.70 | 11.95 | -0.51 | -4.34% | 1 | 311 | 30.02% |
| AAPL250117C00195000 | 2023-03-24 1:21PM EDT | 2025-01-17 | 14.50 | 14.50 | 14.90 | +0.25 | +1.75% | 15 | 3,151 | 30.80% |
| AAPL250620C00195000 | 2023-03-23 1:36PM EDT | 2025-06-20 | 18.42 | 17.35 | 18.85 | 0.00 | - | 30 | 732 | 31.99% |
| AAPL251219C00195000 | 2023-03-24 9:39AM EDT | 2025-12-19 | 21.20 | 21.60 | 22.80 | -0.20 | -0.93% | 5 | 614 | 32.71% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00195000 | 2023-03-06 2:50PM EDT | 2023-03-24 | 40.17 | 34.85 | 35.55 | 0.00 | - | 1 | 0 | 173.05% |
| AAPL230406P00195000 | 2023-03-09 11:07AM EDT | 2023-04-06 | 40.60 | 34.65 | 35.65 | 0.00 | - | - | 0 | 63.97% |
| AAPL230421P00195000 | 2023-03-23 3:00PM EDT | 2023-04-21 | 36.15 | 34.90 | 35.45 | 0.00 | - | 4 | 0 | 40.43% |
| AAPL230428P00195000 | 2023-03-24 10:59AM EDT | 2023-04-28 | 35.97 | 34.45 | 35.55 | -3.48 | -8.82% | 1 | 0 | 38.21% |
| AAPL230519P00195000 | 2022-12-21 12:26PM EDT | 2023-05-19 | 59.20 | 56.40 | 58.05 | 0.00 | - | 2 | 0 | 134.44% |
| AAPL230616P00195000 | 2023-03-09 12:37PM EDT | 2023-06-16 | 40.82 | 34.85 | 35.50 | 0.00 | - | 1 | 2 | 24.29% |
| AAPL230721P00195000 | 2023-03-07 10:34AM EDT | 2023-07-21 | 41.50 | 34.20 | 36.10 | 0.00 | - | 1 | 0 | 25.18% |
| AAPL230818P00195000 | 2023-02-03 2:43PM EDT | 2023-08-18 | 40.25 | 43.15 | 44.45 | 0.00 | - | 186 | 0 | 50.76% |
| AAPL230915P00195000 | 2023-02-16 3:24PM EDT | 2023-09-15 | 39.00 | 38.60 | 41.05 | 0.00 | - | 2 | 0 | 37.68% |
| AAPL231020P00195000 | 2023-02-03 2:43PM EDT | 2023-10-20 | 40.40 | 43.20 | 44.60 | 0.00 | - | 142 | 0 | 42.86% |
| AAPL231215P00195000 | 2023-03-15 9:43AM EDT | 2023-12-15 | 43.57 | 35.60 | 36.90 | 0.00 | - | 1 | 1 | 19.87% |
| AAPL240119P00195000 | 2023-03-24 3:17PM EDT | 2024-01-19 | 36.55 | 35.75 | 36.70 | -1.20 | -3.18% | 211 | 1,506 | 18.06% |
| AAPL240315P00195000 | 2023-03-14 1:51PM EDT | 2024-03-15 | 44.22 | 35.90 | 38.00 | 0.00 | - | 6 | 2 | 20.01% |
| AAPL240621P00195000 | 2023-03-24 2:49PM EDT | 2024-06-21 | 37.95 | 37.90 | 38.20 | +1.45 | +3.97% | 6 | 1,169 | 18.16% |
| AAPL240920P00195000 | 2023-03-21 2:09PM EDT | 2024-09-20 | 39.55 | 38.65 | 39.15 | 0.00 | - | 1,236 | 640 | 18.30% |
| AAPL250117P00195000 | 2023-03-22 9:44AM EDT | 2025-01-17 | 39.55 | 39.65 | 40.45 | 0.00 | - | 2 | 993 | 18.54% |
| AAPL250620P00195000 | 2023-03-13 2:29PM EDT | 2025-06-20 | 46.75 | 40.35 | 42.65 | 0.00 | - | 2 | 17 | 19.47% |
| AAPL251219P00195000 | 2023-03-15 9:38AM EDT | 2025-12-19 | 47.85 | 42.75 | 44.40 | 0.00 | - | 1 | 5 | 19.49% |
© 2023 Yahoo. All rights reserved.
