Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00050000 | 2023-03-30 1:38PM EDT | 2023-03-31 | 111.45 | 112.25 | 112.45 | +0.45 | +0.41% | 19 | 387 | 642.19% |
| AAPL230406C00050000 | 2023-03-30 3:34PM EDT | 2023-04-06 | 112.10 | 112.25 | 112.55 | +1.65 | +1.49% | 33 | 34 | 293.75% |
| AAPL230414C00050000 | 2023-03-09 11:53AM EDT | 2023-04-14 | 104.66 | 112.25 | 112.50 | 0.00 | - | - | 1 | 189.06% |
| AAPL230421C00050000 | 2023-03-30 12:32PM EDT | 2023-04-21 | 112.10 | 112.35 | 112.60 | +5.95 | +5.61% | 7 | 1,164 | 194.92% |
| AAPL230519C00050000 | 2023-03-16 12:10PM EDT | 2023-05-19 | 105.00 | 112.35 | 112.75 | 0.00 | - | - | 4 | 139.65% |
| AAPL230721C00050000 | 2023-03-21 11:55AM EDT | 2023-07-21 | 108.20 | 112.45 | 113.15 | 0.00 | - | 2 | 14 | 105.47% |
| AAPL230818C00050000 | 2023-02-16 10:55AM EDT | 2023-08-18 | 105.22 | 105.35 | 106.20 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240119C00050000 | 2023-03-29 3:35PM EDT | 2024-01-19 | 112.25 | 112.10 | 114.25 | 0.00 | - | 1 | 17,669 | 72.71% |
| AAPL240315C00050000 | 2023-02-21 3:41PM EDT | 2024-03-15 | 101.00 | 109.55 | 111.35 | 0.00 | - | 10 | 23 | 0.00% |
| AAPL240621C00050000 | 2023-03-21 3:47PM EDT | 2024-06-21 | 111.45 | 113.55 | 115.00 | 0.00 | - | 9 | 1,618 | 70.29% |
| AAPL240920C00050000 | 2023-02-16 11:01AM EDT | 2024-09-20 | 107.50 | 106.25 | 108.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL241220C00050000 | 2023-03-21 3:40PM EDT | 2024-12-20 | 112.20 | 114.00 | 116.90 | 0.00 | - | - | 1 | 66.74% |
| AAPL250117C00050000 | 2023-03-30 11:45AM EDT | 2025-01-17 | 115.38 | 113.15 | 116.10 | +1.83 | +1.61% | 4 | 973 | 60.36% |
| AAPL250620C00050000 | 2023-03-30 10:01AM EDT | 2025-06-20 | 115.16 | 113.60 | 117.50 | +0.83 | +0.73% | 7 | 20 | 59.29% |
| AAPL251219C00050000 | 2023-03-30 10:01AM EDT | 2025-12-19 | 115.84 | 114.25 | 118.10 | +1.75 | +1.53% | 8 | 48 | 56.30% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00050000 | 2023-03-20 9:42AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 487.50% |
| AAPL230406P00050000 | 2023-03-07 10:55AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 243.75% |
| AAPL230421P00050000 | 2023-03-27 12:45PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 12,022 | 143.75% |
| AAPL230428P00050000 | 2023-03-22 9:36AM EDT | 2023-04-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 125.00% |
| AAPL230721P00050000 | 2023-03-30 12:55PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,795 | 65.63% |
| AAPL230818P00050000 | 2023-03-29 12:27PM EDT | 2023-08-18 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 1,149 | 67.97% |
| AAPL231117P00050000 | 2023-03-29 1:39PM EDT | 2023-11-17 | 0.08 | 0.03 | 0.10 | 0.00 | - | 33 | 42 | 57.42% |
| AAPL240119P00050000 | 2023-03-30 2:56PM EDT | 2024-01-19 | 0.16 | 0.13 | 0.18 | 0.00 | - | 17 | 42,788 | 56.45% |
| AAPL240315P00050000 | 2023-03-14 3:39PM EDT | 2024-03-15 | 0.20 | 0.18 | 0.32 | 0.00 | - | 41 | 936 | 55.18% |
| AAPL240621P00050000 | 2023-03-30 10:11AM EDT | 2024-06-21 | 0.41 | 0.26 | 0.43 | +0.13 | +46.43% | 3 | 11,010 | 51.17% |
| AAPL240920P00050000 | 2023-03-28 11:25AM EDT | 2024-09-20 | 0.38 | 0.20 | 0.42 | 0.00 | - | 3 | 399 | 48.10% |
| AAPL241220P00050000 | 2023-03-28 10:54AM EDT | 2024-12-20 | 0.52 | 0.21 | 0.72 | 0.00 | - | 7 | 13 | 48.71% |
| AAPL250117P00050000 | 2023-03-30 2:14PM EDT | 2025-01-17 | 0.48 | 0.46 | 0.65 | -0.03 | -5.88% | 278 | 7,784 | 46.80% |
| AAPL250620P00050000 | 2023-03-30 11:37AM EDT | 2025-06-20 | 0.66 | 0.30 | 1.00 | -0.02 | -2.94% | 3 | 331 | 45.62% |
| AAPL251219P00050000 | 2023-03-30 10:46AM EDT | 2025-12-19 | 0.85 | 0.80 | 1.20 | -0.05 | -5.56% | 1 | 531 | 42.75% |
© 2023 Yahoo. All rights reserved.
