UK markets closed
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
72.97 -0.23 (-0.31%) GOLD FUTURES
1,964.60 -8.90 (-0.45%) DOW
32,717.60 +323.35 (+1.00%) Bitcoin GBP
23,082.86 +874.56 (+3.94%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00100000 | 2023-03-27 1:38PM EDT | 2023-03-31 | 58.50 | 60.65 | 60.90 | 0.00 | - | 3 | 7 | 168.75% |
| AAPL230406C00100000 | 2023-02-23 11:17AM EDT | 2023-04-06 | 49.60 | 60.25 | 60.65 | 0.00 | - | - | 1 | 0.00% |
| AAPL230414C00100000 | 2023-03-27 1:31PM EDT | 2023-04-14 | 58.60 | 60.85 | 61.05 | 0.00 | - | 1 | 10 | 104.30% |
| AAPL230421C00100000 | 2023-03-29 10:07AM EDT | 2023-04-21 | 60.42 | 60.95 | 61.15 | +3.42 | +6.00% | 10 | 757 | 93.95% |
| AAPL230519C00100000 | 2023-03-28 9:34AM EDT | 2023-05-19 | 58.45 | 61.15 | 61.50 | 0.00 | - | 10 | 2,816 | 71.92% |
| AAPL230616C00100000 | 2023-03-29 3:46PM EDT | 2023-06-16 | 62.00 | 61.55 | 62.05 | +3.80 | +6.53% | 241 | 8,592 | 65.75% |
| AAPL230721C00100000 | 2023-03-27 3:33PM EDT | 2023-07-21 | 60.54 | 62.05 | 63.20 | 0.00 | - | 31 | 210 | 63.09% |
| AAPL230818C00100000 | 2023-03-23 10:34AM EDT | 2023-08-18 | 62.65 | 62.50 | 63.80 | 0.00 | - | 2 | 133 | 60.47% |
| AAPL230915C00100000 | 2023-03-29 3:01PM EDT | 2023-09-15 | 63.00 | 62.85 | 63.45 | +5.15 | +8.90% | 61 | 3,683 | 55.30% |
| AAPL231020C00100000 | 2023-03-21 12:52PM EDT | 2023-10-20 | 61.71 | 63.40 | 64.85 | 0.00 | - | 2 | 58 | 55.70% |
| AAPL231215C00100000 | 2023-03-23 2:15PM EDT | 2023-12-15 | 63.71 | 64.35 | 66.45 | 0.00 | - | 245 | 904 | 54.83% |
| AAPL240119C00100000 | 2023-03-29 3:55PM EDT | 2024-01-19 | 65.23 | 65.05 | 65.85 | +3.18 | +5.12% | 66 | 7,501 | 51.69% |
| AAPL240315C00100000 | 2023-03-28 9:51AM EDT | 2024-03-15 | 62.81 | 65.90 | 67.80 | 0.00 | - | 1 | 223 | 52.06% |
| AAPL240621C00100000 | 2023-03-29 2:18PM EDT | 2024-06-21 | 67.37 | 67.35 | 69.80 | +1.81 | +2.76% | 3 | 2,094 | 50.75% |
| AAPL240920C00100000 | 2023-03-29 3:32PM EDT | 2024-09-20 | 69.15 | 68.50 | 71.05 | +3.90 | +5.98% | 2 | 2 | 52.05% |
| AAPL250117C00100000 | 2023-03-29 2:53PM EDT | 2025-01-17 | 70.63 | 70.15 | 72.00 | +3.38 | +5.03% | 1 | 5,709 | 49.05% |
| AAPL250620C00100000 | 2023-03-29 11:21AM EDT | 2025-06-20 | 71.59 | 71.85 | 74.65 | +2.68 | +3.89% | 1 | 209 | 48.87% |
| AAPL251219C00100000 | 2023-03-29 3:55PM EDT | 2025-12-19 | 74.98 | 73.95 | 76.85 | +3.64 | +5.10% | 5 | 543 | 47.63% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00100000 | 2023-03-29 9:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,348 | 168.75% |
| AAPL230406P00100000 | 2023-03-24 9:41AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 351 | 96.88% |
| AAPL230414P00100000 | 2023-03-28 3:56PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 2,143 | 75.00% |
| AAPL230421P00100000 | 2023-03-29 3:48PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 33 | 17,261 | 65.63% |
| AAPL230428P00100000 | 2023-03-29 3:18PM EDT | 2023-04-28 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 65 | 60.94% |
| AAPL230519P00100000 | 2023-03-29 2:52PM EDT | 2023-05-19 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 311 | 10,910 | 54.69% |
| AAPL230616P00100000 | 2023-03-29 3:30PM EDT | 2023-06-16 | 0.21 | 0.20 | 0.21 | -0.07 | -25.00% | 87 | 38,810 | 49.22% |
| AAPL230721P00100000 | 2023-03-29 3:57PM EDT | 2023-07-21 | 0.34 | 0.33 | 0.34 | -0.08 | -19.05% | 231 | 6,407 | 44.34% |
| AAPL230818P00100000 | 2023-03-29 3:42PM EDT | 2023-08-18 | 0.53 | 0.52 | 0.55 | -0.18 | -25.35% | 613 | 1,727 | 43.31% |
| AAPL230915P00100000 | 2023-03-29 3:13PM EDT | 2023-09-15 | 0.68 | 0.66 | 0.68 | -0.18 | -20.93% | 169 | 24,493 | 41.26% |
| AAPL231020P00100000 | 2023-03-29 3:16PM EDT | 2023-10-20 | 0.91 | 0.89 | 0.92 | -0.21 | -18.75% | 3,040 | 6,830 | 39.99% |
| AAPL231117P00100000 | 2023-03-29 2:57PM EDT | 2023-11-17 | 1.13 | 1.06 | 1.25 | -0.22 | -16.30% | 1 | 205 | 40.17% |
| AAPL231215P00100000 | 2023-03-29 1:45PM EDT | 2023-12-15 | 1.37 | 1.30 | 1.39 | -0.19 | -12.18% | 10 | 7,719 | 38.93% |
| AAPL240119P00100000 | 2023-03-29 3:59PM EDT | 2024-01-19 | 1.52 | 1.52 | 1.62 | -0.26 | -14.61% | 1,206 | 22,594 | 37.95% |
| AAPL240315P00100000 | 2023-03-29 3:22PM EDT | 2024-03-15 | 1.89 | 1.85 | 1.99 | -0.31 | -14.09% | 8 | 1,309 | 36.69% |
| AAPL240621P00100000 | 2023-03-29 3:24PM EDT | 2024-06-21 | 2.55 | 2.51 | 2.78 | -0.29 | -10.21% | 35 | 3,782 | 35.61% |
| AAPL240920P00100000 | 2023-03-27 10:35AM EDT | 2024-09-20 | 3.30 | 2.96 | 3.25 | 0.00 | - | 18 | 81 | 34.03% |
| AAPL241220P00100000 | 2023-03-29 10:15AM EDT | 2024-12-20 | 3.85 | 3.60 | 3.90 | -0.64 | -14.25% | 45 | 255 | 33.35% |
| AAPL250117P00100000 | 2023-03-29 3:49PM EDT | 2025-01-17 | 3.90 | 3.80 | 4.15 | -0.30 | -7.14% | 45 | 26,490 | 33.30% |
| AAPL250620P00100000 | 2023-03-23 3:20PM EDT | 2025-06-20 | 5.25 | 4.65 | 4.95 | 0.00 | - | 1 | 432 | 31.84% |
| AAPL251219P00100000 | 2023-03-29 10:01AM EDT | 2025-12-19 | 5.70 | 5.55 | 5.90 | -0.50 | -8.06% | 5 | 412 | 30.66% |
© 2023 Yahoo. All rights reserved.
