Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00095000 | 2023-03-21 12:47PM EDT | 2023-03-31 | 62.95 | 67.50 | 71.80 | 0.00 | - | 3 | 0 | 764.45% |
| AAPL230414C00095000 | 2023-03-29 3:37PM EDT | 2023-04-14 | 66.07 | 68.00 | 72.00 | 0.00 | - | 1 | 1 | 116.80% |
| AAPL230421C00095000 | 2023-03-31 12:23PM EDT | 2023-04-21 | 68.86 | 68.60 | 71.40 | +5.16 | +8.10% | 20 | 108 | 96.48% |
| AAPL230428C00095000 | 2023-03-20 11:00AM EDT | 2023-04-28 | 61.77 | 68.00 | 72.25 | 0.00 | - | - | 6 | 93.95% |
| AAPL230519C00095000 | 2023-03-29 1:31PM EDT | 2023-05-19 | 65.97 | 68.20 | 72.45 | 0.00 | - | 1 | 1,986 | 79.25% |
| AAPL230616C00095000 | 2023-03-29 1:31PM EDT | 2023-06-16 | 66.27 | 68.25 | 72.80 | 0.00 | - | 1 | 1,022 | 67.97% |
| AAPL230721C00095000 | 2023-03-24 2:38PM EDT | 2023-07-21 | 66.45 | 69.80 | 72.70 | 0.00 | - | 1 | 128 | 66.24% |
| AAPL230818C00095000 | 2023-03-09 12:29PM EDT | 2023-08-18 | 61.44 | 69.10 | 73.75 | 0.00 | - | 1 | 23 | 61.00% |
| AAPL230915C00095000 | 2023-03-15 12:32PM EDT | 2023-09-15 | 58.76 | 69.50 | 74.00 | 0.00 | - | 3 | 401 | 58.39% |
| AAPL231020C00095000 | 2023-03-16 3:34PM EDT | 2023-10-20 | 64.25 | 70.00 | 74.70 | 0.00 | - | 1 | 143 | 57.15% |
| AAPL231215C00095000 | 2023-03-28 2:20PM EDT | 2023-12-15 | 65.37 | 71.00 | 75.50 | 0.00 | - | 1 | 440 | 55.31% |
| AAPL240119C00095000 | 2023-03-27 9:30AM EDT | 2024-01-19 | 69.35 | 71.50 | 76.25 | 0.00 | - | 1 | 3,144 | 54.70% |
| AAPL240315C00095000 | 2023-03-29 3:46PM EDT | 2024-03-15 | 70.95 | 72.00 | 77.00 | 0.00 | - | 3 | 69 | 52.55% |
| AAPL240621C00095000 | 2023-03-13 9:57AM EDT | 2024-06-21 | 62.90 | 73.50 | 78.00 | 0.00 | - | 1 | 668 | 50.42% |
| AAPL240920C00095000 | 2023-02-02 11:21AM EDT | 2024-09-20 | 62.34 | 64.60 | 66.55 | 0.00 | - | - | 8 | 0.00% |
| AAPL250117C00095000 | 2023-03-24 11:39AM EDT | 2025-01-17 | 72.45 | 76.00 | 81.00 | 0.00 | - | 4 | 2,722 | 53.61% |
| AAPL250620C00095000 | 2023-03-31 2:00PM EDT | 2025-06-20 | 79.20 | 79.20 | 81.50 | +0.82 | +1.05% | 2 | 4,996 | 49.22% |
| AAPL251219C00095000 | 2023-03-30 2:43PM EDT | 2025-12-19 | 79.74 | 80.00 | 82.60 | 0.00 | - | 2 | 30 | 46.36% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00095000 | 2023-03-24 12:39PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,533 | 4,585 | 337.50% |
| AAPL230406P00095000 | 2023-03-20 11:14AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 50 | 125.00% |
| AAPL230414P00095000 | 2023-03-31 11:35AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 124 | 152 | 87.50% |
| AAPL230421P00095000 | 2023-03-31 10:07AM EDT | 2023-04-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,504 | 78.13% |
| AAPL230428P00095000 | 2023-03-21 1:33PM EDT | 2023-04-28 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 70.31% |
| AAPL230519P00095000 | 2023-03-31 2:04PM EDT | 2023-05-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 59 | 2,019 | 58.20% |
| AAPL230616P00095000 | 2023-03-31 2:56PM EDT | 2023-06-16 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 35 | 11,902 | 51.95% |
| AAPL230721P00095000 | 2023-03-31 3:27PM EDT | 2023-07-21 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 26 | 1,962 | 46.83% |
| AAPL230818P00095000 | 2023-03-31 3:26PM EDT | 2023-08-18 | 0.33 | 0.30 | 0.34 | -0.21 | -38.89% | 5 | 611 | 45.51% |
| AAPL230915P00095000 | 2023-03-31 3:59PM EDT | 2023-09-15 | 0.43 | 0.40 | 0.44 | -0.05 | -10.42% | 123 | 3,484 | 43.38% |
| AAPL231020P00095000 | 2023-03-31 3:59PM EDT | 2023-10-20 | 0.60 | 0.58 | 0.60 | -0.07 | -10.45% | 13 | 1,391 | 41.75% |
| AAPL231117P00095000 | 2023-03-30 11:22AM EDT | 2023-11-17 | 0.81 | 0.60 | 0.91 | 0.00 | - | 211 | 493 | 42.47% |
| AAPL231215P00095000 | 2023-03-31 12:43PM EDT | 2023-12-15 | 0.92 | 0.84 | 0.98 | -0.11 | -10.68% | 9 | 2,022 | 40.75% |
| AAPL240119P00095000 | 2023-03-31 2:33PM EDT | 2024-01-19 | 1.08 | 1.00 | 1.16 | -0.34 | -23.94% | 17 | 7,062 | 39.65% |
| AAPL240315P00095000 | 2023-03-27 12:42PM EDT | 2024-03-15 | 1.75 | 1.14 | 1.47 | 0.00 | - | 3 | 482 | 38.36% |
| AAPL240621P00095000 | 2023-03-31 11:09AM EDT | 2024-06-21 | 1.99 | 1.69 | 2.11 | -0.26 | -11.56% | 10 | 1,045 | 37.06% |
| AAPL240920P00095000 | 2023-03-22 9:44AM EDT | 2024-09-20 | 2.68 | 2.09 | 2.63 | 0.00 | - | 2 | 14 | 35.84% |
| AAPL250117P00095000 | 2023-03-31 3:09PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.30 | -0.50 | -13.89% | 2 | 4,674 | 34.61% |
| AAPL250620P00095000 | 2023-03-24 9:34AM EDT | 2025-06-20 | 4.55 | 3.60 | 4.05 | 0.00 | - | 4 | 420 | 33.17% |
| AAPL251219P00095000 | 2023-03-24 12:17PM EDT | 2025-12-19 | 5.45 | 4.25 | 4.90 | 0.00 | - | 5 | 13 | 31.90% |
© 2023 Yahoo. All rights reserved.
