UK markets closed
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
72.79 -0.41 (-0.56%) GOLD FUTURES
1,964.70 -8.80 (-0.45%) DOW
32,717.60 +323.35 (+1.00%) Bitcoin GBP
23,083.97 +897.38 (+4.04%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00180000 | 2023-03-27 9:57AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,026 | 2,236 | 47.66% |
| AAPL230406C00180000 | 2023-03-29 3:54PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,549 | 29.69% |
| AAPL230414C00180000 | 2023-03-29 3:29PM EDT | 2023-04-14 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 156 | 1,422 | 21.49% |
| AAPL230421C00180000 | 2023-03-29 3:53PM EDT | 2023-04-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 676 | 16,859 | 20.51% |
| AAPL230428C00180000 | 2023-03-29 3:43PM EDT | 2023-04-28 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 87 | 860 | 20.36% |
| AAPL230505C00180000 | 2023-03-29 3:59PM EDT | 2023-05-05 | 0.36 | 0.36 | 0.38 | +0.08 | +28.57% | 817 | 567 | 23.41% |
| AAPL230519C00180000 | 2023-03-29 3:58PM EDT | 2023-05-19 | 0.67 | 0.67 | 0.69 | +0.15 | +28.85% | 1,629 | 12,644 | 23.18% |
| AAPL230616C00180000 | 2023-03-29 3:59PM EDT | 2023-06-16 | 1.64 | 1.59 | 1.65 | +0.36 | +28.13% | 1,454 | 23,259 | 24.39% |
| AAPL230721C00180000 | 2023-03-29 3:57PM EDT | 2023-07-21 | 2.77 | 2.78 | 2.85 | +0.39 | +16.39% | 609 | 18,236 | 25.04% |
| AAPL230818C00180000 | 2023-03-29 3:48PM EDT | 2023-08-18 | 4.20 | 4.05 | 4.20 | +0.90 | +27.27% | 83 | 6,230 | 26.63% |
| AAPL230915C00180000 | 2023-03-29 3:57PM EDT | 2023-09-15 | 5.10 | 5.10 | 5.30 | +0.75 | +17.24% | 460 | 24,650 | 27.27% |
| AAPL231020C00180000 | 2023-03-29 3:28PM EDT | 2023-10-20 | 6.50 | 6.45 | 6.85 | +1.12 | +20.82% | 56 | 3,794 | 28.43% |
| AAPL231117C00180000 | 2023-03-29 3:53PM EDT | 2023-11-17 | 7.80 | 7.60 | 7.90 | +1.45 | +22.83% | 193 | 568 | 28.89% |
| AAPL231215C00180000 | 2023-03-29 3:16PM EDT | 2023-12-15 | 8.60 | 8.55 | 8.95 | +0.80 | +10.26% | 116 | 5,403 | 29.36% |
| AAPL240119C00180000 | 2023-03-29 3:56PM EDT | 2024-01-19 | 9.85 | 9.70 | 9.95 | +1.15 | +13.22% | 175 | 27,468 | 29.38% |
| AAPL240315C00180000 | 2023-03-29 3:59PM EDT | 2024-03-15 | 11.90 | 11.70 | 12.05 | +1.78 | +17.59% | 44 | 6,001 | 30.40% |
| AAPL240621C00180000 | 2023-03-29 3:52PM EDT | 2024-06-21 | 15.00 | 14.70 | 15.05 | +2.05 | +15.83% | 18 | 5,577 | 31.17% |
| AAPL240920C00180000 | 2023-03-29 10:41AM EDT | 2024-09-20 | 16.90 | 17.15 | 17.55 | +1.13 | +7.17% | 15 | 271 | 31.66% |
| AAPL241220C00180000 | 2023-03-29 2:57PM EDT | 2024-12-20 | 19.73 | 19.60 | 20.10 | +1.65 | +9.13% | 14 | 23 | 32.32% |
| AAPL250117C00180000 | 2023-03-29 2:18PM EDT | 2025-01-17 | 20.21 | 20.30 | 20.75 | +1.21 | +6.37% | 5 | 6,775 | 32.38% |
| AAPL250620C00180000 | 2023-03-27 3:08PM EDT | 2025-06-20 | 23.21 | 23.95 | 26.25 | 0.00 | - | 18 | 597 | 34.90% |
| AAPL251219C00180000 | 2023-03-29 3:16PM EDT | 2025-12-19 | 28.00 | 27.85 | 30.00 | +2.00 | +7.69% | 64 | 651 | 35.10% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00180000 | 2023-03-27 12:49PM EDT | 2023-03-31 | 21.65 | 19.05 | 19.60 | 0.00 | - | 19 | 0 | 63.87% |
| AAPL230406P00180000 | 2023-03-14 1:13PM EDT | 2023-04-06 | 27.85 | 19.00 | 19.60 | 0.00 | - | - | 0 | 47.85% |
| AAPL230414P00180000 | 2023-03-15 12:39PM EDT | 2023-04-14 | 29.10 | 18.95 | 19.60 | 0.00 | - | 2 | 0 | 34.82% |
| AAPL230421P00180000 | 2023-03-29 12:23PM EDT | 2023-04-21 | 20.03 | 19.05 | 19.60 | +0.03 | +0.15% | 10 | 23 | 29.30% |
| AAPL230428P00180000 | 2023-03-28 3:02PM EDT | 2023-04-28 | 23.09 | 18.45 | 20.10 | 0.00 | - | 20 | 14 | 32.03% |
| AAPL230519P00180000 | 2023-03-28 1:52PM EDT | 2023-05-19 | 23.89 | 18.95 | 19.95 | 0.00 | - | 12 | 77 | 23.46% |
| AAPL230616P00180000 | 2023-03-29 3:49PM EDT | 2023-06-16 | 19.50 | 19.25 | 20.45 | -3.25 | -14.29% | 14 | 744 | 22.08% |
| AAPL230721P00180000 | 2023-03-29 3:29PM EDT | 2023-07-21 | 20.25 | 19.80 | 20.90 | -3.83 | -15.91% | 2 | 65 | 20.45% |
| AAPL230818P00180000 | 2023-03-29 3:16PM EDT | 2023-08-18 | 21.25 | 20.75 | 21.30 | -2.10 | -8.99% | 12 | 43 | 19.82% |
| AAPL230915P00180000 | 2023-03-29 2:45PM EDT | 2023-09-15 | 22.10 | 21.55 | 21.85 | -0.30 | -1.34% | 21 | 168 | 19.86% |
| AAPL231020P00180000 | 2023-03-29 1:25PM EDT | 2023-10-20 | 22.63 | 21.90 | 22.70 | -0.67 | -2.88% | 20 | 87 | 20.37% |
| AAPL231117P00180000 | 2023-03-24 2:30PM EDT | 2023-11-17 | 24.35 | 22.95 | 23.45 | 0.00 | - | 15 | 37 | 20.89% |
| AAPL231215P00180000 | 2023-03-29 3:53PM EDT | 2023-12-15 | 23.47 | 22.60 | 23.90 | -2.03 | -7.96% | 7 | 428 | 20.72% |
| AAPL240119P00180000 | 2023-03-29 3:53PM EDT | 2024-01-19 | 24.02 | 23.90 | 24.55 | -3.18 | -11.69% | 8 | 2,972 | 20.76% |
| AAPL240315P00180000 | 2023-03-28 11:22AM EDT | 2024-03-15 | 27.75 | 24.95 | 25.65 | 0.00 | - | 13 | 494 | 21.00% |
| AAPL240621P00180000 | 2023-03-29 1:20PM EDT | 2024-06-21 | 26.92 | 26.40 | 26.90 | -1.50 | -5.28% | 5 | 2,425 | 20.49% |
| AAPL240920P00180000 | 2023-03-27 11:25AM EDT | 2024-09-20 | 28.85 | 27.55 | 28.35 | 0.00 | - | 2 | 745 | 20.67% |
| AAPL241220P00180000 | 2023-03-29 10:22AM EDT | 2024-12-20 | 29.39 | 28.80 | 29.55 | -1.71 | -5.50% | 2 | 2 | 20.62% |
| AAPL250117P00180000 | 2023-03-29 3:56PM EDT | 2025-01-17 | 29.50 | 28.85 | 29.85 | -2.45 | -7.67% | 11 | 963 | 20.54% |
| AAPL250620P00180000 | 2023-03-22 2:17PM EDT | 2025-06-20 | 31.40 | 30.80 | 31.70 | 0.00 | - | 5 | 268 | 20.49% |
| AAPL251219P00180000 | 2023-03-29 3:16PM EDT | 2025-12-19 | 32.90 | 32.40 | 33.75 | -1.85 | -5.32% | 1 | 22 | 20.50% |
© 2023 Yahoo. All rights reserved.
