Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00065000 | 2023-03-29 2:54PM EDT | 2023-03-31 | 95.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230421C00065000 | 2023-03-30 12:32PM EDT | 2023-04-21 | 97.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL230519C00065000 | 2023-01-09 10:31AM EDT | 2023-05-19 | 67.15 | 88.20 | 88.50 | 0.00 | - | 2 | 2,758 | 0.00% |
| AAPL230616C00065000 | 2023-03-23 12:46PM EDT | 2023-06-16 | 96.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230721C00065000 | 2023-03-30 9:30AM EDT | 2023-07-21 | 97.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230818C00065000 | 2023-02-06 11:11AM EDT | 2023-08-18 | 88.45 | 88.65 | 89.15 | 0.00 | - | - | 8 | 0.00% |
| AAPL230915C00065000 | 2023-03-22 3:46PM EDT | 2023-09-15 | 95.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231020C00065000 | 2023-03-15 12:14PM EDT | 2023-10-20 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00065000 | 2023-03-06 11:28AM EDT | 2023-12-15 | 92.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00065000 | 2023-03-23 2:29PM EDT | 2024-01-19 | 95.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240315C00065000 | 2023-03-22 1:33PM EDT | 2024-03-15 | 97.62 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL240621C00065000 | 2023-03-29 10:18AM EDT | 2024-06-21 | 98.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00065000 | 2023-03-30 10:09AM EDT | 2025-01-17 | 101.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00065000 | 2023-03-29 3:55PM EDT | 2025-06-20 | 100.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00065000 | 2023-03-10 2:40PM EDT | 2025-12-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00065000 | 2023-02-17 1:32PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 575.00% |
| AAPL230421P00065000 | 2023-03-20 3:52PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 50.00% |
| AAPL230519P00065000 | 2023-03-30 2:21PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230616P00065000 | 2023-03-30 2:44PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAPL230721P00065000 | 2023-03-30 2:16PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230818P00065000 | 2023-03-30 2:37PM EDT | 2023-08-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL230915P00065000 | 2023-03-30 2:37PM EDT | 2023-09-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AAPL231020P00065000 | 2023-03-30 10:24AM EDT | 2023-10-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AAPL231215P00065000 | 2023-03-29 12:24PM EDT | 2023-12-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240119P00065000 | 2023-03-30 12:01PM EDT | 2024-01-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240315P00065000 | 2023-03-17 12:00PM EDT | 2024-03-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240621P00065000 | 2023-03-24 3:14PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAPL240920P00065000 | 2023-03-09 4:52PM EDT | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL241220P00065000 | 2023-03-23 2:17PM EDT | 2024-12-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL250117P00065000 | 2023-03-27 3:36PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250620P00065000 | 2023-02-28 3:44PM EDT | 2025-06-20 | 1.35 | 0.91 | 1.73 | 0.00 | - | 2 | 111 | 40.65% |
| AAPL251219P00065000 | 2023-03-21 3:50PM EDT | 2025-12-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.
