UK markets open in 2 hours 55 minutes
NIKKEI 225
27,680.05 +161.80 (+0.59%) HANG SENG
20,171.26 +386.61 (+1.95%) CRUDE OIL
73.58 +0.38 (+0.52%) GOLD FUTURES
1,967.60 -5.90 (-0.30%) DOW
32,394.25 -37.83 (-0.12%) Bitcoin GBP
22,209.86 +326.25 (+1.49%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00125000 | 2023-03-28 2:46PM EDT | 2023-03-31 | 31.80 | 32.65 | 32.85 | -3.62 | -10.22% | 6 | 243 | 121.88% |
| AAPL230406C00125000 | 2023-03-27 10:17AM EDT | 2023-04-06 | 35.30 | 32.80 | 33.00 | 0.00 | - | 8 | 13 | 81.64% |
| AAPL230414C00125000 | 2023-03-24 3:57PM EDT | 2023-04-14 | 35.53 | 32.95 | 33.20 | 0.00 | - | 2 | 3 | 65.72% |
| AAPL230421C00125000 | 2023-03-28 3:36PM EDT | 2023-04-21 | 32.73 | 33.15 | 33.35 | -2.12 | -6.08% | 9 | 3,334 | 59.57% |
| AAPL230428C00125000 | 2023-03-28 12:59PM EDT | 2023-04-28 | 32.24 | 33.25 | 33.60 | -1.94 | -5.68% | 1 | 58 | 55.59% |
| AAPL230519C00125000 | 2023-03-28 3:36PM EDT | 2023-05-19 | 33.60 | 33.90 | 34.20 | -1.24 | -3.56% | 2 | 3,193 | 50.05% |
| AAPL230616C00125000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 34.90 | 34.85 | 35.05 | -1.26 | -3.48% | 9 | 2,196 | 47.60% |
| AAPL230721C00125000 | 2023-03-23 3:51PM EDT | 2023-07-21 | 37.55 | 35.90 | 36.15 | 0.00 | - | 47 | 1,269 | 45.36% |
| AAPL230818C00125000 | 2023-03-23 1:25PM EDT | 2023-08-18 | 39.25 | 36.85 | 37.20 | 0.00 | - | 21 | 59 | 45.07% |
| AAPL230915C00125000 | 2023-03-28 1:34PM EDT | 2023-09-15 | 36.60 | 37.70 | 37.90 | -2.10 | -5.43% | 5 | 2,985 | 43.75% |
| AAPL231020C00125000 | 2023-03-23 2:36PM EDT | 2023-10-20 | 39.80 | 38.75 | 39.00 | 0.00 | - | 18 | 195 | 43.35% |
| AAPL231117C00125000 | 2023-03-24 2:33PM EDT | 2023-11-17 | 41.60 | 39.40 | 40.15 | 0.00 | - | 22 | 28 | 43.96% |
| AAPL231215C00125000 | 2023-03-22 3:31PM EDT | 2023-12-15 | 42.75 | 40.35 | 40.75 | 0.00 | - | 14 | 435 | 43.13% |
| AAPL240119C00125000 | 2023-03-28 2:51PM EDT | 2024-01-19 | 40.50 | 41.15 | 41.85 | -2.00 | -4.71% | 18 | 9,946 | 43.18% |
| AAPL240315C00125000 | 2023-03-27 3:03PM EDT | 2024-03-15 | 44.09 | 42.60 | 43.35 | 0.00 | - | 1 | 1,444 | 42.88% |
| AAPL240621C00125000 | 2023-03-28 12:21PM EDT | 2024-06-21 | 44.15 | 44.80 | 45.50 | -1.75 | -3.81% | 10 | 1,038 | 42.00% |
| AAPL240920C00125000 | 2023-03-28 12:20PM EDT | 2024-09-20 | 46.17 | 46.70 | 47.45 | -1.32 | -2.78% | 7 | 59 | 41.60% |
| AAPL250117C00125000 | 2023-03-27 3:55PM EDT | 2025-01-17 | 50.00 | 49.00 | 50.10 | 0.00 | - | 1 | 1,472 | 41.68% |
| AAPL250620C00125000 | 2023-03-28 11:42AM EDT | 2025-06-20 | 51.45 | 51.55 | 53.10 | -2.25 | -4.19% | 4 | 353 | 41.57% |
| AAPL251219C00125000 | 2023-03-28 12:07PM EDT | 2025-12-19 | 54.49 | 54.35 | 55.80 | -3.51 | -6.05% | 4 | 185 | 40.86% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00125000 | 2023-03-28 2:52PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,923 | 87.50% |
| AAPL230406P00125000 | 2023-03-28 3:13PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 29 | 2,342 | 55.47% |
| AAPL230414P00125000 | 2023-03-28 3:42PM EDT | 2023-04-14 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 83 | 1,796 | 47.66% |
| AAPL230421P00125000 | 2023-03-28 3:48PM EDT | 2023-04-21 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 464 | 37,156 | 43.75% |
| AAPL230428P00125000 | 2023-03-28 1:45PM EDT | 2023-04-28 | 0.22 | 0.17 | 0.19 | +0.02 | +10.00% | 35 | 250 | 41.94% |
| AAPL230505P00125000 | 2023-03-28 3:37PM EDT | 2023-05-05 | 0.40 | 0.37 | 0.40 | -0.01 | -2.44% | 81 | 342 | 43.46% |
| AAPL230519P00125000 | 2023-03-28 3:18PM EDT | 2023-05-19 | 0.66 | 0.60 | 0.62 | +0.03 | +4.76% | 121 | 14,002 | 40.77% |
| AAPL230616P00125000 | 2023-03-28 3:51PM EDT | 2023-06-16 | 1.10 | 1.09 | 1.12 | -0.05 | -4.35% | 247 | 20,219 | 37.98% |
| AAPL230721P00125000 | 2023-03-28 2:12PM EDT | 2023-07-21 | 1.81 | 1.63 | 1.66 | +0.19 | +11.73% | 40 | 13,437 | 35.36% |
| AAPL230818P00125000 | 2023-03-28 3:55PM EDT | 2023-08-18 | 2.31 | 2.27 | 2.32 | 0.00 | - | 215 | 2,642 | 35.22% |
| AAPL230915P00125000 | 2023-03-28 3:21PM EDT | 2023-09-15 | 2.80 | 2.70 | 2.76 | +0.20 | +7.69% | 153 | 9,987 | 34.16% |
| AAPL231020P00125000 | 2023-03-28 3:31PM EDT | 2023-10-20 | 3.40 | 3.25 | 3.35 | +0.17 | +5.26% | 32 | 3,748 | 33.36% |
| AAPL231117P00125000 | 2023-03-28 1:36PM EDT | 2023-11-17 | 4.10 | 3.80 | 3.90 | +0.24 | +6.22% | 194 | 172 | 33.15% |
| AAPL231215P00125000 | 2023-03-28 10:34AM EDT | 2023-12-15 | 4.50 | 4.20 | 4.35 | +0.40 | +9.76% | 34 | 4,768 | 32.72% |
| AAPL240119P00125000 | 2023-03-28 1:48PM EDT | 2024-01-19 | 4.75 | 4.50 | 4.80 | +0.15 | +3.26% | 106 | 24,101 | 31.99% |
| AAPL240315P00125000 | 2023-03-28 9:51AM EDT | 2024-03-15 | 5.60 | 5.40 | 5.60 | 0.00 | - | 16 | 4,663 | 31.33% |
| AAPL240621P00125000 | 2023-03-28 11:25AM EDT | 2024-06-21 | 6.85 | 6.55 | 6.75 | +0.57 | +9.08% | 4 | 4,243 | 30.15% |
| AAPL240920P00125000 | 2023-03-28 2:14PM EDT | 2024-09-20 | 7.90 | 7.35 | 7.75 | +1.04 | +15.16% | 11 | 153 | 29.36% |
| AAPL241220P00125000 | 2023-03-27 1:09PM EDT | 2024-12-20 | 8.56 | 8.50 | 9.00 | 0.00 | - | 2 | 163 | 29.27% |
| AAPL250117P00125000 | 2023-03-27 10:11AM EDT | 2025-01-17 | 8.45 | 8.75 | 9.10 | 0.00 | - | 1 | 15,064 | 28.81% |
| AAPL250620P00125000 | 2023-03-21 9:59AM EDT | 2025-06-20 | 10.06 | 9.90 | 10.65 | 0.00 | - | 2 | 2,024 | 28.18% |
| AAPL251219P00125000 | 2023-03-27 10:09AM EDT | 2025-12-19 | 11.25 | 11.50 | 11.90 | 0.00 | - | 25 | 180 | 27.07% |
© 2023 Yahoo. All rights reserved.
