Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00075000 | 2023-03-27 2:50PM EDT | 2023-04-06 | 84.00 | 88.60 | 91.20 | 0.00 | - | 1 | 6 | 50.00% |
| AAPL230421C00075000 | 2023-03-30 2:38PM EDT | 2023-04-21 | 87.35 | 89.15 | 90.95 | 0.00 | - | 66 | 115 | 147.85% |
| AAPL230519C00075000 | 2023-03-23 1:49PM EDT | 2023-05-19 | 85.34 | 88.05 | 92.30 | 0.00 | - | 3 | 1,004 | 103.91% |
| AAPL230616C00075000 | 2023-03-30 11:49AM EDT | 2023-06-16 | 87.54 | 88.00 | 92.45 | 0.00 | - | 6 | 2,120 | 84.67% |
| AAPL230721C00075000 | 2023-03-03 11:12AM EDT | 2023-07-21 | 76.00 | 89.35 | 92.20 | 0.00 | - | 1 | 69 | 83.11% |
| AAPL230818C00075000 | 2023-03-06 11:47AM EDT | 2023-08-18 | 82.08 | 89.00 | 93.15 | 0.00 | - | 2 | 84 | 78.81% |
| AAPL230915C00075000 | 2023-03-31 12:53PM EDT | 2023-09-15 | 90.23 | 89.65 | 92.80 | +6.08 | +7.23% | 1 | 1,637 | 73.73% |
| AAPL231020C00075000 | 2023-03-16 9:49AM EDT | 2023-10-20 | 79.25 | 89.10 | 93.75 | 0.00 | - | 4 | 636 | 69.14% |
| AAPL231215C00075000 | 2023-03-29 3:46PM EDT | 2023-12-15 | 88.15 | 90.00 | 94.20 | 0.00 | - | 1 | 122 | 66.66% |
| AAPL240119C00075000 | 2023-03-31 3:29PM EDT | 2024-01-19 | 92.30 | 90.00 | 94.95 | +2.39 | +2.66% | 1 | 2,565 | 65.09% |
| AAPL240315C00075000 | 2023-03-30 10:44AM EDT | 2024-03-15 | 90.38 | 90.50 | 95.00 | 0.00 | - | 1 | 97 | 61.24% |
| AAPL240621C00075000 | 2023-03-27 2:25PM EDT | 2024-06-21 | 88.03 | 91.50 | 96.00 | 0.00 | - | 1 | 1,494 | 58.85% |
| AAPL250117C00075000 | 2023-03-20 3:59PM EDT | 2025-01-17 | 88.25 | 93.00 | 98.00 | 0.00 | - | 1 | 2,076 | 54.52% |
| AAPL250620C00075000 | 2023-03-14 10:44AM EDT | 2025-06-20 | 85.49 | 94.00 | 99.00 | 0.00 | - | 1 | 342 | 51.87% |
| AAPL251219C00075000 | 2023-03-23 9:54AM EDT | 2025-12-19 | 92.73 | 95.50 | 100.50 | 0.00 | - | 40 | 142 | 50.47% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230414P00075000 | 2023-03-13 12:15PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 146.88% |
| AAPL230421P00075000 | 2023-03-31 2:14PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,611 | 106.25% |
| AAPL230519P00075000 | 2023-03-31 3:46PM EDT | 2023-05-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 2,202 | 78.13% |
| AAPL230616P00075000 | 2023-03-31 12:39PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 7,548 | 62.11% |
| AAPL230721P00075000 | 2023-03-31 3:03PM EDT | 2023-07-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 2,742 | 56.64% |
| AAPL230818P00075000 | 2023-03-28 2:36PM EDT | 2023-08-18 | 0.18 | 0.09 | 0.12 | 0.00 | - | 4 | 210 | 53.61% |
| AAPL230915P00075000 | 2023-03-31 12:58PM EDT | 2023-09-15 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 2 | 4,733 | 50.98% |
| AAPL231020P00075000 | 2023-03-27 2:25PM EDT | 2023-10-20 | 0.31 | 0.19 | 0.36 | 0.00 | - | 12 | 641 | 50.68% |
| AAPL231215P00075000 | 2023-03-31 10:49AM EDT | 2023-12-15 | 0.38 | 0.29 | 0.42 | -0.04 | -9.52% | 46 | 1,230 | 47.90% |
| AAPL240119P00075000 | 2023-03-31 11:37AM EDT | 2024-01-19 | 0.46 | 0.41 | 0.50 | -0.01 | -2.13% | 5 | 5,298 | 46.27% |
| AAPL240315P00075000 | 2023-03-30 2:57PM EDT | 2024-03-15 | 0.65 | 0.41 | 0.75 | 0.00 | - | 4 | 97 | 45.56% |
| AAPL240621P00075000 | 2023-03-31 12:47PM EDT | 2024-06-21 | 0.89 | 0.64 | 1.04 | +0.02 | +2.30% | 3 | 642 | 42.88% |
| AAPL240920P00075000 | 2023-03-09 11:44AM EDT | 2024-09-20 | 1.10 | 0.88 | 1.32 | 0.00 | - | 4 | 7 | 41.08% |
| AAPL241220P00075000 | 2023-03-24 2:15PM EDT | 2024-12-20 | 1.66 | 1.12 | 1.66 | 0.00 | - | 104 | 254 | 39.97% |
| AAPL250117P00075000 | 2023-03-30 11:18AM EDT | 2025-01-17 | 1.54 | 1.45 | 1.80 | 0.00 | - | 2 | 786 | 39.84% |
| AAPL250620P00075000 | 2023-03-20 11:53AM EDT | 2025-06-20 | 2.24 | 1.43 | 2.29 | 0.00 | - | 2 | 30 | 38.01% |
| AAPL251219P00075000 | 2023-03-30 10:22AM EDT | 2025-12-19 | 2.40 | 1.93 | 2.83 | 0.00 | - | 2 | 211 | 36.27% |
© 2023 Yahoo. All rights reserved.
