Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00205000 | 2023-03-31 2:32PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,677 | 34.38% |
| AAPL230428C00205000 | 2023-03-15 9:48AM EDT | 2023-04-28 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 31.25% |
| AAPL230505C00205000 | 2023-03-29 11:31AM EDT | 2023-05-05 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 31 | 30.27% |
| AAPL230519C00205000 | 2023-03-30 1:25PM EDT | 2023-05-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 53 | 1,186 | 23.63% |
| AAPL230721C00205000 | 2023-03-31 2:13PM EDT | 2023-07-21 | 0.28 | 0.28 | 0.30 | +0.03 | +12.00% | 286 | 1,414 | 21.61% |
| AAPL230818C00205000 | 2023-03-31 3:15PM EDT | 2023-08-18 | 0.72 | 0.46 | 0.79 | +0.12 | +20.00% | 10 | 1,048 | 23.49% |
| AAPL230915C00205000 | 2023-03-31 3:46PM EDT | 2023-09-15 | 1.10 | 1.09 | 1.19 | +0.10 | +10.00% | 57 | 2,866 | 23.66% |
| AAPL231020C00205000 | 2023-03-31 3:54PM EDT | 2023-10-20 | 1.81 | 1.39 | 2.15 | +0.20 | +12.42% | 79 | 1,487 | 25.36% |
| AAPL231117C00205000 | 2023-03-31 3:53PM EDT | 2023-11-17 | 2.50 | 2.50 | 2.83 | +0.25 | +11.11% | 236 | 869 | 25.92% |
| AAPL231215C00205000 | 2023-03-31 3:58PM EDT | 2023-12-15 | 3.26 | 2.86 | 3.35 | +0.45 | +16.01% | 19 | 2,014 | 25.91% |
| AAPL240119C00205000 | 2023-03-31 3:58PM EDT | 2024-01-19 | 4.05 | 3.15 | 4.20 | +0.45 | +12.50% | 1,086 | 11,118 | 26.37% |
| AAPL240315C00205000 | 2023-03-31 3:10PM EDT | 2024-03-15 | 5.50 | 4.80 | 5.65 | +0.50 | +10.00% | 18 | 909 | 27.13% |
| AAPL240621C00205000 | 2023-03-31 3:38PM EDT | 2024-06-21 | 8.11 | 7.85 | 8.35 | +0.71 | +9.59% | 4 | 1,534 | 28.44% |
| AAPL240920C00205000 | 2023-03-27 3:46PM EDT | 2024-09-20 | 8.35 | 10.05 | 10.80 | 0.00 | - | 3 | 155 | 29.36% |
| AAPL241220C00205000 | 2023-03-30 3:06PM EDT | 2024-12-20 | 11.90 | 12.25 | 12.95 | 0.00 | - | 1 | 7 | 29.85% |
| AAPL250117C00205000 | 2023-03-31 1:18PM EDT | 2025-01-17 | 13.10 | 12.95 | 13.60 | +0.55 | +4.38% | 8 | 657 | 29.99% |
| AAPL250620C00205000 | 2023-03-29 3:25PM EDT | 2025-06-20 | 15.25 | 16.35 | 17.75 | 0.00 | - | 4 | 221 | 31.40% |
| AAPL251219C00205000 | 2023-03-30 3:44PM EDT | 2025-12-19 | 20.00 | 20.15 | 21.10 | 0.00 | - | 19 | 503 | 31.52% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00205000 | 2023-03-15 10:05AM EDT | 2023-04-21 | 53.55 | 38.85 | 41.55 | 0.00 | - | 1 | 0 | 70.51% |
| AAPL230519P00205000 | 2023-01-17 10:38AM EDT | 2023-05-19 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00205000 | 2023-03-31 2:52PM EDT | 2023-07-21 | 40.80 | 38.15 | 42.50 | -8.55 | -17.33% | 1 | 0 | 35.34% |
| AAPL230915P00205000 | 2023-02-08 3:44PM EDT | 2023-09-15 | 53.20 | 55.95 | 58.15 | 0.00 | - | 1 | 0 | 67.22% |
| AAPL231020P00205000 | 2023-01-12 3:52PM EDT | 2023-10-20 | 71.00 | 53.20 | 54.75 | 0.00 | - | - | 0 | 54.62% |
| AAPL231215P00205000 | 2023-03-24 10:39AM EDT | 2023-12-15 | 46.01 | 38.20 | 42.50 | 0.00 | - | 1 | 1 | 23.27% |
| AAPL240119P00205000 | 2023-03-28 1:03PM EDT | 2024-01-19 | 48.51 | 38.80 | 42.70 | 0.00 | - | 2 | 0 | 22.40% |
| AAPL240315P00205000 | 2023-03-22 3:37PM EDT | 2024-03-15 | 40.75 | 39.80 | 41.25 | -4.75 | -10.44% | 1 | 1 | 16.32% |
| AAPL240621P00205000 | 2023-03-17 10:58AM EDT | 2024-06-21 | 50.25 | 40.10 | 43.30 | 0.00 | - | 2 | 1 | 19.44% |
| AAPL240920P00205000 | 2023-03-31 2:29PM EDT | 2024-09-20 | 42.90 | 40.50 | 42.75 | -5.85 | -12.00% | 108 | 0 | 16.67% |
| AAPL241220P00205000 | 2023-03-31 2:24PM EDT | 2024-12-20 | 43.75 | 42.40 | 43.75 | -2.70 | -5.81% | 14 | 41 | 17.18% |
| AAPL250117P00205000 | 2023-03-22 9:44AM EDT | 2025-01-17 | 47.20 | 42.50 | 44.55 | 0.00 | - | 2 | 180 | 18.07% |
| AAPL250620P00205000 | 2023-03-20 1:46PM EDT | 2025-06-20 | 50.36 | 44.00 | 45.55 | 0.00 | - | 3 | 2 | 17.61% |
| AAPL251219P00205000 | 2023-03-31 3:48PM EDT | 2025-12-19 | 46.50 | 45.50 | 46.90 | -1.40 | -2.92% | 1 | 2 | 17.46% |
© 2023 Yahoo. All rights reserved.
