Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:160.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00160000 | 2023-03-21 11:20AM EDT | 2023-03-24 | 1.01 | 0.99 | 1.00 | -0.13 | -11.40% | 75,268 | 35,310 | 30.42% |
| AAPL230331C00160000 | 2023-03-21 11:19AM EDT | 2023-03-31 | 1.84 | 1.87 | 1.89 | -0.15 | -7.54% | 11,757 | 15,732 | 27.16% |
| AAPL230406C00160000 | 2023-03-21 11:20AM EDT | 2023-04-06 | 2.51 | 2.49 | 2.52 | -0.10 | -3.83% | 1,340 | 5,082 | 26.69% |
| AAPL230414C00160000 | 2023-03-21 11:19AM EDT | 2023-04-14 | 3.25 | 3.30 | 3.35 | -0.25 | -7.14% | 1,537 | 4,517 | 27.17% |
| AAPL230421C00160000 | 2023-03-21 11:19AM EDT | 2023-04-21 | 3.90 | 3.80 | 3.85 | -0.20 | -4.88% | 2,493 | 56,492 | 26.75% |
| AAPL230428C00160000 | 2023-03-21 11:15AM EDT | 2023-04-28 | 4.50 | 4.45 | 4.55 | -0.25 | -5.26% | 509 | 1,039 | 27.67% |
| AAPL230519C00160000 | 2023-03-21 11:17AM EDT | 2023-05-19 | 6.59 | 6.55 | 6.65 | -0.19 | -2.80% | 794 | 20,592 | 30.59% |
| AAPL230616C00160000 | 2023-03-21 11:14AM EDT | 2023-06-16 | 8.38 | 8.25 | 8.35 | -0.17 | -1.99% | 473 | 40,845 | 30.77% |
| AAPL230721C00160000 | 2023-03-21 11:12AM EDT | 2023-07-21 | 10.00 | 10.05 | 10.15 | -0.20 | -1.96% | 155 | 13,363 | 30.96% |
| AAPL230818C00160000 | 2023-03-21 11:18AM EDT | 2023-08-18 | 11.62 | 11.55 | 11.65 | -0.24 | -2.02% | 81 | 5,291 | 31.66% |
| AAPL230915C00160000 | 2023-03-21 11:17AM EDT | 2023-09-15 | 12.90 | 12.80 | 12.95 | -0.08 | -0.62% | 51 | 12,302 | 32.03% |
| AAPL231020C00160000 | 2023-03-21 11:08AM EDT | 2023-10-20 | 14.35 | 14.30 | 14.45 | -0.15 | -1.03% | 26 | 5,709 | 32.42% |
| AAPL231117C00160000 | 2023-03-20 3:46PM EDT | 2023-11-17 | 15.70 | 15.45 | 15.95 | 0.00 | - | 74 | 147 | 33.42% |
| AAPL231215C00160000 | 2023-03-21 10:35AM EDT | 2023-12-15 | 16.35 | 16.55 | 16.75 | -0.40 | -2.39% | 7 | 8,154 | 33.13% |
| AAPL240119C00160000 | 2023-03-21 11:12AM EDT | 2024-01-19 | 17.80 | 17.80 | 18.00 | -0.05 | -0.28% | 87 | 25,898 | 33.35% |
| AAPL240315C00160000 | 2023-03-21 10:32AM EDT | 2024-03-15 | 19.64 | 19.70 | 19.90 | -0.16 | -0.81% | 3 | 2,919 | 33.72% |
| AAPL240621C00160000 | 2023-03-21 11:10AM EDT | 2024-06-21 | 22.70 | 22.75 | 23.00 | -0.08 | -0.35% | 43 | 7,551 | 34.34% |
| AAPL240920C00160000 | 2023-03-20 3:48PM EDT | 2024-09-20 | 25.29 | 25.15 | 25.50 | 0.00 | - | 23 | 117 | 34.65% |
| AAPL250117C00160000 | 2023-03-21 9:34AM EDT | 2025-01-17 | 28.75 | 28.10 | 28.70 | +0.55 | +1.95% | 31 | 6,883 | 35.25% |
| AAPL250620C00160000 | 2023-03-21 10:50AM EDT | 2025-06-20 | 31.50 | 31.50 | 32.65 | -0.25 | -0.79% | 2 | 2,281 | 36.07% |
| AAPL251219C00160000 | 2023-03-21 11:05AM EDT | 2025-12-19 | 35.34 | 35.15 | 36.25 | -0.16 | -0.45% | 40 | 380 | 36.21% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00160000 | 2023-03-21 11:19AM EDT | 2023-03-24 | 3.35 | 3.25 | 3.30 | -0.20 | -5.63% | 2,479 | 15,158 | 26.42% |
| AAPL230331P00160000 | 2023-03-21 11:19AM EDT | 2023-03-31 | 4.00 | 4.00 | 4.05 | -0.35 | -8.05% | 341 | 1,565 | 23.57% |
| AAPL230406P00160000 | 2023-03-21 11:20AM EDT | 2023-04-06 | 4.50 | 4.45 | 4.65 | -0.55 | -10.89% | 81 | 23,300 | 23.63% |
| AAPL230414P00160000 | 2023-03-21 11:16AM EDT | 2023-04-14 | 5.15 | 5.15 | 5.30 | -0.40 | -7.21% | 37 | 389 | 23.57% |
| AAPL230421P00160000 | 2023-03-21 11:19AM EDT | 2023-04-21 | 5.70 | 5.60 | 5.70 | -0.31 | -5.16% | 2,511 | 7,793 | 23.04% |
| AAPL230428P00160000 | 2023-03-21 11:09AM EDT | 2023-04-28 | 6.40 | 6.05 | 6.15 | -0.23 | -3.47% | 1,847 | 101 | 23.10% |
| AAPL230519P00160000 | 2023-03-21 11:18AM EDT | 2023-05-19 | 8.00 | 8.00 | 8.05 | -0.35 | -4.19% | 450 | 8,299 | 26.15% |
| AAPL230616P00160000 | 2023-03-21 11:18AM EDT | 2023-06-16 | 9.25 | 9.15 | 9.20 | -0.25 | -2.63% | 152 | 25,923 | 25.34% |
| AAPL230721P00160000 | 2023-03-21 11:11AM EDT | 2023-07-21 | 10.40 | 10.25 | 10.35 | -0.30 | -2.80% | 59 | 2,696 | 24.59% |
| AAPL230818P00160000 | 2023-03-21 9:32AM EDT | 2023-08-18 | 11.27 | 11.35 | 11.50 | -0.53 | -4.49% | 2 | 918 | 25.04% |
| AAPL230915P00160000 | 2023-03-21 10:51AM EDT | 2023-09-15 | 12.53 | 12.20 | 12.30 | -0.12 | -0.95% | 5 | 4,609 | 24.82% |
| AAPL231020P00160000 | 2023-03-21 10:06AM EDT | 2023-10-20 | 13.30 | 13.00 | 13.15 | -0.20 | -1.48% | 1 | 7,291 | 24.47% |
| AAPL231117P00160000 | 2023-03-20 12:58PM EDT | 2023-11-17 | 14.60 | 13.65 | 14.15 | 0.00 | - | 43 | 58 | 24.97% |
| AAPL231215P00160000 | 2023-03-20 3:11PM EDT | 2023-12-15 | 15.10 | 14.45 | 14.60 | 0.00 | - | 1,877 | 4,143 | 24.47% |
| AAPL240119P00160000 | 2023-03-21 11:17AM EDT | 2024-01-19 | 15.15 | 15.05 | 15.25 | -0.40 | -2.57% | 31 | 21,192 | 24.16% |
| AAPL240315P00160000 | 2023-03-21 10:32AM EDT | 2024-03-15 | 16.39 | 16.15 | 16.35 | -0.21 | -1.27% | 3 | 1,068 | 23.97% |
| AAPL240621P00160000 | 2023-03-21 11:11AM EDT | 2024-06-21 | 18.00 | 17.75 | 18.05 | -0.45 | -2.44% | 5 | 7,281 | 23.68% |
| AAPL240920P00160000 | 2023-03-21 9:53AM EDT | 2024-09-20 | 19.15 | 18.90 | 19.40 | -0.54 | -2.74% | 114 | 321 | 23.39% |
| AAPL241220P00160000 | 2023-03-08 11:38AM EDT | 2024-12-20 | 21.01 | 18.40 | 21.25 | 0.00 | - | - | 1 | 23.90% |
| AAPL250117P00160000 | 2023-03-21 9:55AM EDT | 2025-01-17 | 20.85 | 20.35 | 21.05 | -0.30 | -1.42% | 23 | 3,608 | 23.16% |
| AAPL250620P00160000 | 2023-03-20 12:15PM EDT | 2025-06-20 | 23.40 | 21.80 | 22.75 | 0.00 | - | 2 | 449 | 22.70% |
| AAPL251219P00160000 | 2023-03-21 11:00AM EDT | 2025-12-19 | 24.30 | 23.35 | 24.50 | -0.90 | -3.57% | 10 | 169 | 22.24% |
© 2023 Yahoo. All rights reserved.
