Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00240000 | 2023-03-31 10:32AM EDT | 2023-04-21 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 430 | 50.00% |
| AAPL230519C00240000 | 2023-03-08 10:51AM EDT | 2023-05-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 364 | 39.65% |
| AAPL230616C00240000 | 2023-03-29 10:31AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 29 | 8,114 | 31.45% |
| AAPL230721C00240000 | 2023-03-28 12:55PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1,297 | 25.98% |
| AAPL230818C00240000 | 2023-03-29 3:31PM EDT | 2023-08-18 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 124 | 24.32% |
| AAPL230915C00240000 | 2023-03-31 3:51PM EDT | 2023-09-15 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 200 | 5,755 | 23.29% |
| AAPL231020C00240000 | 2023-03-31 12:23PM EDT | 2023-10-20 | 0.17 | 0.15 | 0.20 | +0.03 | +21.43% | 1 | 410 | 23.54% |
| AAPL231117C00240000 | 2023-03-31 1:46PM EDT | 2023-11-17 | 0.30 | 0.29 | 0.33 | +0.07 | +30.43% | 3 | 78 | 23.80% |
| AAPL231215C00240000 | 2023-03-31 10:59AM EDT | 2023-12-15 | 0.40 | 0.31 | 0.50 | +0.01 | +2.56% | 37 | 260 | 24.07% |
| AAPL240119C00240000 | 2023-03-31 3:55PM EDT | 2024-01-19 | 0.68 | 0.62 | 0.76 | +0.04 | +6.25% | 470 | 9,231 | 24.39% |
| AAPL240315C00240000 | 2023-03-28 12:23PM EDT | 2024-03-15 | 0.76 | 1.03 | 1.35 | 0.00 | - | 1 | 54 | 25.17% |
| AAPL240621C00240000 | 2023-03-31 3:14PM EDT | 2024-06-21 | 2.41 | 2.18 | 2.45 | +0.49 | +25.52% | 21 | 1,140 | 25.68% |
| AAPL240920C00240000 | 2023-03-30 12:21PM EDT | 2024-09-20 | 3.30 | 2.25 | 3.85 | 0.00 | - | 1 | 40 | 26.57% |
| AAPL241220C00240000 | 2023-03-31 3:10PM EDT | 2024-12-20 | 5.25 | 3.00 | 5.70 | +1.25 | +31.25% | 2 | 2 | 27.84% |
| AAPL250117C00240000 | 2023-03-31 2:28PM EDT | 2025-01-17 | 5.55 | 5.10 | 6.15 | +0.35 | +6.73% | 13 | 1,058 | 27.96% |
| AAPL250620C00240000 | 2023-03-31 3:55PM EDT | 2025-06-20 | 8.31 | 7.80 | 8.80 | +1.14 | +15.90% | 2 | 15 | 28.71% |
| AAPL251219C00240000 | 2023-03-30 2:55PM EDT | 2025-12-19 | 10.99 | 11.10 | 11.95 | 0.00 | - | 13 | 181 | 29.41% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00240000 | 2023-03-10 11:42AM EDT | 2023-04-21 | 90.52 | 73.85 | 76.45 | 0.00 | - | 2 | 0 | 63.09% |
| AAPL230519P00240000 | 2022-12-20 11:22AM EDT | 2023-05-19 | 107.25 | 104.60 | 105.00 | 0.00 | - | 1 | 0 | 212.06% |
| AAPL230616P00240000 | 2023-03-28 1:10PM EDT | 2023-06-16 | 83.49 | 73.15 | 77.50 | 0.00 | - | 4 | 0 | 62.00% |
| AAPL230721P00240000 | 2023-03-28 1:33PM EDT | 2023-07-21 | 83.60 | 73.15 | 77.50 | 0.00 | - | 5 | 0 | 51.32% |
| AAPL230915P00240000 | 2022-09-29 10:35AM EDT | 2023-09-15 | 96.94 | 83.65 | 85.00 | 0.00 | - | 2 | 1 | 64.49% |
| AAPL240119P00240000 | 2023-02-06 11:43AM EDT | 2024-01-19 | 88.41 | 87.10 | 87.75 | 0.00 | - | 10 | 1 | 54.92% |
| AAPL240315P00240000 | 2022-11-30 11:25AM EDT | 2024-03-15 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 89.96% |
| AAPL240621P00240000 | 2023-03-17 10:48AM EDT | 2024-06-21 | 85.15 | 72.50 | 77.50 | 0.00 | - | 2 | 0 | 25.63% |
| AAPL250117P00240000 | 2023-03-06 3:38PM EDT | 2025-01-17 | 85.73 | 73.80 | 77.50 | 0.00 | - | 2 | 0 | 21.17% |
| AAPL251219P00240000 | 2023-03-15 3:56PM EDT | 2025-12-19 | 87.80 | 72.50 | 77.50 | 0.00 | - | - | 1 | 17.26% |
© 2023 Yahoo. All rights reserved.
