Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00210000 | 2023-03-27 12:13PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 78.13% |
| AAPL230406C00210000 | 2023-03-10 11:34AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 53.13% |
| AAPL230414C00210000 | 2023-03-21 2:10PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 45.70% |
| AAPL230421C00210000 | 2023-03-20 12:21PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,244 | 36.72% |
| AAPL230519C00210000 | 2023-03-27 11:46AM EDT | 2023-05-19 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 3,309 | 28.32% |
| AAPL230616C00210000 | 2023-03-27 9:30AM EDT | 2023-06-16 | 0.09 | 0.06 | 0.08 | 0.00 | - | 2 | 11,757 | 25.88% |
| AAPL230721C00210000 | 2023-03-27 2:38PM EDT | 2023-07-21 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 6 | 2,038 | 23.58% |
| AAPL230818C00210000 | 2023-03-27 2:48PM EDT | 2023-08-18 | 0.34 | 0.31 | 0.35 | -0.07 | -17.07% | 2 | 376 | 24.24% |
| AAPL230915C00210000 | 2023-03-27 3:28PM EDT | 2023-09-15 | 0.57 | 0.54 | 0.58 | -0.12 | -17.39% | 35 | 3,295 | 24.38% |
| AAPL231020C00210000 | 2023-03-27 2:53PM EDT | 2023-10-20 | 0.98 | 0.92 | 0.97 | -0.17 | -14.78% | 15 | 1,304 | 24.77% |
| AAPL231117C00210000 | 2023-03-24 2:44PM EDT | 2023-11-17 | 1.60 | 1.30 | 1.46 | 0.00 | - | 6 | 48 | 25.62% |
| AAPL231215C00210000 | 2023-03-27 2:46PM EDT | 2023-12-15 | 1.87 | 1.67 | 1.86 | -0.16 | -7.88% | 40 | 4,552 | 25.80% |
| AAPL240119C00210000 | 2023-03-27 3:47PM EDT | 2024-01-19 | 2.46 | 2.29 | 2.42 | -0.22 | -8.21% | 27 | 11,430 | 26.09% |
| AAPL240315C00210000 | 2023-03-27 2:43PM EDT | 2024-03-15 | 3.55 | 3.30 | 3.70 | -0.50 | -12.35% | 301 | 426 | 27.31% |
| AAPL240621C00210000 | 2023-03-27 2:03PM EDT | 2024-06-21 | 5.41 | 5.30 | 5.70 | -0.40 | -6.88% | 10 | 5,243 | 28.17% |
| AAPL240920C00210000 | 2023-03-24 1:18PM EDT | 2024-09-20 | 7.66 | 7.10 | 7.70 | 0.00 | - | 5 | 214 | 28.98% |
| AAPL241220C00210000 | 2023-03-21 3:31PM EDT | 2024-12-20 | 9.89 | 8.85 | 9.55 | 0.00 | - | - | 2 | 29.45% |
| AAPL250117C00210000 | 2023-03-24 1:26PM EDT | 2025-01-17 | 10.40 | 9.60 | 10.05 | 0.00 | - | 1 | 2,942 | 29.49% |
| AAPL250620C00210000 | 2023-03-22 11:20AM EDT | 2025-06-20 | 14.10 | 12.05 | 13.70 | 0.00 | - | 1 | 172 | 30.83% |
| AAPL251219C00210000 | 2023-03-27 3:33PM EDT | 2025-12-19 | 16.60 | 16.15 | 17.10 | -0.48 | -2.81% | 104 | 51 | 31.32% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00210000 | 2023-03-23 12:46PM EDT | 2023-04-21 | 49.51 | 51.40 | 52.05 | 0.00 | - | 80 | 0 | 56.74% |
| AAPL230519P00210000 | 2023-03-10 1:32PM EDT | 2023-05-19 | 60.40 | 51.50 | 51.95 | 0.00 | - | 1 | 0 | 37.11% |
| AAPL230616P00210000 | 2023-02-03 11:49AM EDT | 2023-06-16 | 53.77 | 57.95 | 59.95 | 0.00 | - | 18 | 0 | 72.77% |
| AAPL230721P00210000 | 2022-11-17 10:58AM EDT | 2023-07-21 | 62.35 | 74.85 | 75.95 | 0.00 | - | 1 | 0 | 110.41% |
| AAPL230915P00210000 | 2022-12-22 12:52PM EDT | 2023-09-15 | 78.50 | 71.50 | 72.90 | 0.00 | - | 6 | 0 | 83.33% |
| AAPL231020P00210000 | 2023-02-06 11:27AM EDT | 2023-10-20 | 58.55 | 56.75 | 57.90 | 0.00 | - | 1 | 0 | 42.93% |
| AAPL240119P00210000 | 2023-02-03 4:56PM EDT | 2024-01-19 | 55.30 | 58.15 | 59.60 | 0.00 | - | 10 | 0 | 39.51% |
| AAPL240315P00210000 | 2022-12-30 10:32AM EDT | 2024-03-15 | 81.83 | 63.30 | 64.85 | 0.00 | - | 2 | 0 | 45.83% |
| AAPL240621P00210000 | 2023-03-01 12:38PM EDT | 2024-06-21 | 64.27 | 50.45 | 52.55 | 0.00 | - | 2 | 0 | 16.33% |
| AAPL240920P00210000 | 2023-02-02 11:50AM EDT | 2024-09-20 | 59.88 | 57.90 | 59.90 | 0.00 | - | 4 | 0 | 29.78% |
| AAPL250117P00210000 | 2023-02-06 1:55PM EDT | 2025-01-17 | 58.07 | 56.00 | 58.55 | 0.00 | - | 6 | 0 | 25.05% |
| AAPL250620P00210000 | 2023-03-23 11:01AM EDT | 2025-06-20 | 51.45 | 52.40 | 54.20 | 0.00 | - | 7 | 5 | 15.98% |
| AAPL251219P00210000 | 2023-03-23 10:58AM EDT | 2025-12-19 | 52.75 | 53.70 | 55.55 | 0.00 | - | 2 | 6 | 16.55% |
© 2023 Yahoo. All rights reserved.
