Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00250000 | 2023-03-30 12:20PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,172 | 250.00% |
| AAPL230406C00250000 | 2023-03-31 3:55PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 93.75% |
| AAPL230421C00250000 | 2023-03-30 11:53AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 518 | 53.13% |
| AAPL230428C00250000 | 2023-03-31 2:57PM EDT | 2023-04-28 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 445 | 7 | 51.95% |
| AAPL230519C00250000 | 2023-03-24 11:46AM EDT | 2023-05-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 155 | 42.38% |
| AAPL230616C00250000 | 2023-03-31 12:41PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 14,402 | 35.55% |
| AAPL230721C00250000 | 2023-03-28 1:29PM EDT | 2023-07-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 1,283 | 27.34% |
| AAPL230818C00250000 | 2023-03-24 10:43AM EDT | 2023-08-18 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 322 | 25.29% |
| AAPL230915C00250000 | 2023-03-31 11:33AM EDT | 2023-09-15 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 1 | 1,935 | 24.56% |
| AAPL231020C00250000 | 2023-03-31 3:57PM EDT | 2023-10-20 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 8 | 34 | 23.58% |
| AAPL231215C00250000 | 2023-03-31 1:52PM EDT | 2023-12-15 | 0.25 | 0.21 | 0.33 | +0.01 | +4.17% | 800 | 149 | 24.34% |
| AAPL240119C00250000 | 2023-03-31 3:53PM EDT | 2024-01-19 | 0.39 | 0.36 | 0.43 | +0.02 | +5.41% | 123 | 11,907 | 23.84% |
| AAPL240315C00250000 | 2023-03-31 2:42PM EDT | 2024-03-15 | 0.75 | 0.64 | 0.89 | +0.06 | +8.70% | 3 | 1,026 | 24.88% |
| AAPL240621C00250000 | 2023-03-30 11:44AM EDT | 2024-06-21 | 1.44 | 1.53 | 1.85 | 0.00 | - | 4 | 4,137 | 25.71% |
| AAPL240920C00250000 | 2023-03-24 9:58AM EDT | 2024-09-20 | 2.33 | 2.45 | 2.99 | 0.00 | - | 2 | 92 | 26.45% |
| AAPL241220C00250000 | 2023-03-24 1:21PM EDT | 2024-12-20 | 3.35 | 2.58 | 4.30 | 0.00 | - | 2 | 58 | 27.12% |
| AAPL250117C00250000 | 2023-03-31 3:23PM EDT | 2025-01-17 | 4.40 | 4.20 | 4.60 | +0.40 | +10.00% | 22 | 7,533 | 27.08% |
| AAPL250620C00250000 | 2023-03-31 1:17PM EDT | 2025-06-20 | 6.75 | 6.40 | 7.00 | +0.61 | +9.93% | 2 | 2,157 | 27.95% |
| AAPL251219C00250000 | 2023-03-31 2:53PM EDT | 2025-12-19 | 9.80 | 9.30 | 10.00 | +0.59 | +6.41% | 16 | 679 | 28.82% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00250000 | 2023-03-29 1:35PM EDT | 2023-03-31 | 89.80 | 83.55 | 86.75 | 0.00 | - | 2 | 1 | 307.81% |
| AAPL230406P00250000 | 2023-03-31 3:49PM EDT | 2023-04-06 | 85.75 | 83.95 | 86.50 | -2.45 | -2.78% | 7 | 1 | 129.49% |
| AAPL230421P00250000 | 2022-08-22 1:07PM EDT | 2023-04-21 | 81.35 | 96.00 | 96.55 | 0.00 | - | 2 | 0 | 202.66% |
| AAPL230519P00250000 | 2022-12-21 11:56AM EDT | 2023-05-19 | 113.80 | 111.35 | 113.05 | 0.00 | - | - | 0 | 204.63% |
| AAPL230616P00250000 | 2023-02-22 3:58PM EDT | 2023-06-16 | 101.50 | 88.95 | 90.55 | 0.00 | - | 1 | 0 | 79.02% |
| AAPL230721P00250000 | 2022-09-01 12:52PM EDT | 2023-07-21 | 95.00 | 111.35 | 112.15 | 0.00 | - | 5 | 0 | 134.88% |
| AAPL230915P00250000 | 2022-12-02 12:31PM EDT | 2023-09-15 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 129.85% |
| AAPL231020P00250000 | 2023-03-28 1:07PM EDT | 2023-10-20 | 93.44 | 83.15 | 87.50 | 0.00 | - | 4 | 0 | 40.70% |
| AAPL240119P00250000 | 2023-03-16 2:45PM EDT | 2024-01-19 | 94.00 | 82.60 | 87.50 | 0.00 | - | 25 | 0 | 33.87% |
| AAPL240315P00250000 | 2023-03-14 1:51PM EDT | 2024-03-15 | 98.86 | 82.50 | 87.50 | 0.00 | - | - | 0 | 31.06% |
| AAPL240621P00250000 | 2023-03-14 1:50PM EDT | 2024-06-21 | 98.89 | 82.50 | 87.50 | 0.00 | - | 26 | 1 | 27.48% |
| AAPL240920P00250000 | 2023-02-08 1:12PM EDT | 2024-09-20 | 98.40 | 100.10 | 101.60 | 0.00 | - | 2 | 0 | 48.48% |
| AAPL250117P00250000 | 2023-03-28 10:27AM EDT | 2025-01-17 | 93.00 | 82.50 | 87.50 | 0.00 | - | 1 | 3 | 22.72% |
| AAPL250620P00250000 | 2023-01-19 10:30AM EDT | 2025-06-20 | 116.06 | 95.45 | 99.35 | 0.00 | - | 1 | 1 | 37.00% |
| AAPL251219P00250000 | 2023-03-23 10:22AM EDT | 2025-12-19 | 89.73 | 82.50 | 87.50 | 0.00 | - | 2 | 3 | 18.53% |
© 2023 Yahoo. All rights reserved.
