Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:200.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00200000 | 2023-03-10 10:36AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 75.00% |
| AAPL230331C00200000 | 2023-03-20 10:04AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 48.44% |
| AAPL230406C00200000 | 2023-03-17 12:15PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 109 | 147 | 42.19% |
| AAPL230414C00200000 | 2023-03-20 1:19PM EDT | 2023-04-14 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 36.33% |
| AAPL230421C00200000 | 2023-03-21 10:20AM EDT | 2023-04-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 7,375 | 30.66% |
| AAPL230428C00200000 | 2023-03-16 3:25PM EDT | 2023-04-28 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 25.78% |
| AAPL230519C00200000 | 2023-03-21 10:18AM EDT | 2023-05-19 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 103 | 5,166 | 25.88% |
| AAPL230616C00200000 | 2023-03-21 10:17AM EDT | 2023-06-16 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 67 | 14,223 | 24.71% |
| AAPL230721C00200000 | 2023-03-21 10:16AM EDT | 2023-07-21 | 0.43 | 0.41 | 0.44 | -0.06 | -12.24% | 600 | 4,259 | 24.20% |
| AAPL230818C00200000 | 2023-03-20 3:50PM EDT | 2023-08-18 | 0.92 | 0.81 | 0.84 | 0.00 | - | 45 | 1,206 | 25.01% |
| AAPL230915C00200000 | 2023-03-21 9:32AM EDT | 2023-09-15 | 1.32 | 1.22 | 1.25 | -0.02 | -1.49% | 1 | 11,095 | 25.27% |
| AAPL231020C00200000 | 2023-03-21 9:57AM EDT | 2023-10-20 | 1.91 | 1.84 | 1.91 | -0.09 | -4.50% | 2 | 4,347 | 25.90% |
| AAPL231117C00200000 | 2023-03-20 2:48PM EDT | 2023-11-17 | 2.67 | 2.46 | 2.64 | 0.00 | - | 15 | 901 | 26.84% |
| AAPL231215C00200000 | 2023-03-21 9:48AM EDT | 2023-12-15 | 3.10 | 3.00 | 3.15 | -0.20 | -6.06% | 1 | 11,320 | 26.91% |
| AAPL240119C00200000 | 2023-03-21 10:15AM EDT | 2024-01-19 | 3.85 | 3.80 | 3.90 | -0.05 | -1.28% | 600 | 46,095 | 27.24% |
| AAPL240315C00200000 | 2023-03-20 3:35PM EDT | 2024-03-15 | 5.30 | 5.10 | 5.35 | 0.00 | - | 86 | 1,450 | 28.19% |
| AAPL240621C00200000 | 2023-03-21 9:45AM EDT | 2024-06-21 | 7.70 | 7.50 | 7.75 | +0.06 | +0.79% | 3 | 7,985 | 29.19% |
| AAPL240920C00200000 | 2023-03-20 3:20PM EDT | 2024-09-20 | 9.75 | 9.60 | 9.95 | 0.00 | - | 3 | 561 | 29.94% |
| AAPL250117C00200000 | 2023-03-21 9:53AM EDT | 2025-01-17 | 12.50 | 12.20 | 12.60 | -0.15 | -1.19% | 10 | 14,322 | 30.55% |
| AAPL250620C00200000 | 2023-03-20 11:28AM EDT | 2025-06-20 | 15.15 | 15.60 | 16.10 | 0.00 | - | 9 | 629 | 31.46% |
| AAPL251219C00200000 | 2023-03-20 3:29PM EDT | 2025-12-19 | 19.45 | 18.85 | 20.00 | 0.00 | - | 19 | 1,887 | 32.32% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00200000 | 2023-03-03 12:25PM EDT | 2023-03-24 | 50.53 | 42.45 | 42.95 | 0.00 | - | 1 | 0 | 111.72% |
| AAPL230331P00200000 | 2023-03-20 3:54PM EDT | 2023-03-31 | 42.65 | 42.40 | 43.20 | 0.00 | - | 2 | 1 | 79.49% |
| AAPL230421P00200000 | 2023-03-15 2:28PM EDT | 2023-04-21 | 47.45 | 42.45 | 43.05 | 0.00 | - | 47 | 0 | 42.92% |
| AAPL230519P00200000 | 2023-03-20 9:31AM EDT | 2023-05-19 | 45.15 | 42.15 | 43.25 | 0.00 | - | 1 | 0 | 34.86% |
| AAPL230616P00200000 | 2023-03-17 11:35AM EDT | 2023-06-16 | 45.00 | 42.45 | 43.15 | 0.00 | - | 2 | 4 | 27.49% |
| AAPL230721P00200000 | 2023-03-16 1:25PM EDT | 2023-07-21 | 44.95 | 42.40 | 43.30 | 0.00 | - | 2 | 0 | 24.88% |
| AAPL230818P00200000 | 2023-03-17 10:04AM EDT | 2023-08-18 | 43.38 | 42.20 | 43.20 | 0.00 | - | 2 | 4 | 21.53% |
| AAPL230915P00200000 | 2023-03-14 10:47AM EDT | 2023-09-15 | 47.00 | 41.80 | 43.65 | 0.00 | - | 4 | 6 | 23.10% |
| AAPL231020P00200000 | 2023-03-08 1:51PM EDT | 2023-10-20 | 47.11 | 41.55 | 44.05 | 0.00 | - | 2 | 0 | 23.16% |
| AAPL231215P00200000 | 2023-03-15 9:43AM EDT | 2023-12-15 | 48.42 | 41.65 | 44.30 | 0.00 | - | 1 | 1 | 21.63% |
| AAPL240119P00200000 | 2023-03-20 1:32PM EDT | 2024-01-19 | 42.60 | 41.85 | 43.60 | 0.00 | - | 2 | 3 | 17.48% |
| AAPL240315P00200000 | 2023-03-20 9:30AM EDT | 2024-03-15 | 47.00 | 42.80 | 44.65 | 0.00 | - | 1 | 1 | 19.82% |
| AAPL240621P00200000 | 2023-03-17 2:39PM EDT | 2024-06-21 | 46.04 | 43.15 | 45.15 | 0.00 | - | 8 | 8 | 18.85% |
| AAPL240920P00200000 | 2023-03-09 11:59AM EDT | 2024-09-20 | 46.70 | 43.35 | 45.50 | 0.00 | - | 2 | 1 | 17.99% |
| AAPL250117P00200000 | 2023-03-20 2:20PM EDT | 2025-01-17 | 45.50 | 44.85 | 46.00 | 0.00 | - | 25 | 1,863 | 17.24% |
| AAPL250620P00200000 | 2023-03-07 4:50PM EDT | 2025-06-20 | 49.63 | 45.90 | 47.40 | 0.00 | - | 1 | 30 | 17.67% |
| AAPL251219P00200000 | 2023-03-16 11:57AM EDT | 2025-12-19 | 49.00 | 47.00 | 48.95 | 0.00 | - | 1 | 13 | 17.93% |
© 2023 Yahoo. All rights reserved.
