Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00235000 | 2023-02-13 4:17PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| AAPL230421C00235000 | 2023-02-28 1:48PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,492 | 46.09% |
| AAPL230519C00235000 | 2023-03-14 12:25PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 237 | 36.33% |
| AAPL230721C00235000 | 2023-03-23 9:30AM EDT | 2023-07-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 42 | 89 | 26.27% |
| AAPL230818C00235000 | 2023-03-20 1:10PM EDT | 2023-08-18 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 952 | 25.34% |
| AAPL231020C00235000 | 2023-03-23 10:46AM EDT | 2023-10-20 | 0.24 | 0.21 | 0.25 | 0.00 | - | 8 | 105 | 24.37% |
| AAPL231215C00235000 | 2023-03-23 12:42PM EDT | 2023-12-15 | 0.57 | 0.44 | 0.68 | 0.00 | - | 82 | 211 | 25.60% |
| AAPL240119C00235000 | 2023-03-24 9:30AM EDT | 2024-01-19 | 0.88 | 0.69 | 0.87 | +0.13 | +17.33% | 2 | 3,560 | 25.23% |
| AAPL240315C00235000 | 2023-03-23 10:14AM EDT | 2024-03-15 | 1.31 | 1.18 | 1.44 | 0.00 | - | 1 | 245 | 25.79% |
| AAPL240621C00235000 | 2023-03-23 10:52AM EDT | 2024-06-21 | 2.60 | 2.30 | 2.68 | 0.00 | - | 14 | 1,292 | 26.64% |
| AAPL240920C00235000 | 2023-03-24 12:46PM EDT | 2024-09-20 | 3.70 | 3.70 | 3.95 | -0.20 | -5.13% | 57 | 98 | 27.16% |
| AAPL250117C00235000 | 2023-03-23 1:35PM EDT | 2025-01-17 | 5.67 | 5.55 | 6.15 | 0.00 | - | 4 | 1,769 | 28.41% |
| AAPL250620C00235000 | 2023-03-21 3:28PM EDT | 2025-06-20 | 8.30 | 7.85 | 8.75 | 0.00 | - | 2 | 96 | 29.14% |
| AAPL251219C00235000 | 2023-03-22 2:46PM EDT | 2025-12-19 | 12.10 | 10.65 | 12.35 | 0.00 | - | 1 | 16 | 30.38% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00235000 | 2022-12-20 12:08PM EDT | 2023-12-15 | 103.00 | 99.10 | 100.35 | 0.00 | - | - | 0 | 83.53% |
| AAPL240119P00235000 | 2023-02-01 12:30PM EDT | 2024-01-19 | 92.10 | 83.40 | 84.75 | 0.00 | - | 2 | 0 | 50.74% |
| AAPL240315P00235000 | 2022-11-30 11:24AM EDT | 2024-03-15 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 83.81% |
| AAPL240621P00235000 | 2023-03-24 11:08AM EDT | 2024-06-21 | 76.10 | 72.75 | 76.65 | +2.07 | +2.80% | 1 | 0 | 24.48% |
| AAPL250117P00235000 | 2023-03-06 3:38PM EDT | 2025-01-17 | 80.78 | 72.80 | 76.55 | 0.00 | - | 2 | 0 | 20.02% |
© 2023 Yahoo. All rights reserved.
