Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00185000 | 2023-03-27 9:50AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL230406C00185000 | 2023-03-30 12:40PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL230414C00185000 | 2023-03-30 2:37PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AAPL230421C00185000 | 2023-03-30 3:39PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AAPL230428C00185000 | 2023-03-30 2:04PM EDT | 2023-04-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAPL230505C00185000 | 2023-03-30 2:14PM EDT | 2023-05-05 | 0.19 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| AAPL230519C00185000 | 2023-03-30 3:43PM EDT | 2023-05-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 6.25% |
| AAPL230616C00185000 | 2023-03-30 3:49PM EDT | 2023-06-16 | 1.04 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| AAPL230721C00185000 | 2023-03-30 3:56PM EDT | 2023-07-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| AAPL230818C00185000 | 2023-03-30 3:55PM EDT | 2023-08-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| AAPL230915C00185000 | 2023-03-30 3:59PM EDT | 2023-09-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 3.13% |
| AAPL231020C00185000 | 2023-03-30 3:53PM EDT | 2023-10-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 3.13% |
| AAPL231117C00185000 | 2023-03-30 3:04PM EDT | 2023-11-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| AAPL231215C00185000 | 2023-03-30 3:55PM EDT | 2023-12-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| AAPL240119C00185000 | 2023-03-30 3:34PM EDT | 2024-01-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| AAPL240315C00185000 | 2023-03-30 3:53PM EDT | 2024-03-15 | 10.58 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AAPL240621C00185000 | 2023-03-30 1:27PM EDT | 2024-06-21 | 13.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL240920C00185000 | 2023-03-30 10:15AM EDT | 2024-09-20 | 15.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL241220C00185000 | 2023-03-30 3:29PM EDT | 2024-12-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| AAPL250117C00185000 | 2023-03-30 2:41PM EDT | 2025-01-17 | 19.35 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 1.56% |
| AAPL250620C00185000 | 2023-03-29 3:12PM EDT | 2025-06-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL251219C00185000 | 2023-03-30 1:50PM EDT | 2025-12-19 | 26.55 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00185000 | 2023-03-23 3:02PM EDT | 2023-03-31 | 26.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230406P00185000 | 2023-03-23 9:48AM EDT | 2023-04-06 | 25.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421P00185000 | 2023-03-24 1:21PM EDT | 2023-04-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519P00185000 | 2023-03-30 10:37AM EDT | 2023-05-19 | 22.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00185000 | 2023-03-30 2:31PM EDT | 2023-06-16 | 22.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230721P00185000 | 2023-03-17 10:32AM EDT | 2023-07-21 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230818P00185000 | 2023-03-29 3:16PM EDT | 2023-08-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00185000 | 2023-03-30 2:58PM EDT | 2023-09-15 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL231020P00185000 | 2023-03-29 1:25PM EDT | 2023-10-20 | 26.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL231215P00185000 | 2023-03-30 2:49PM EDT | 2023-12-15 | 26.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL240119P00185000 | 2023-03-30 2:37PM EDT | 2024-01-19 | 26.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240315P00185000 | 2023-03-29 3:56PM EDT | 2024-03-15 | 28.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621P00185000 | 2023-03-30 10:37AM EDT | 2024-06-21 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00185000 | 2023-03-23 12:48PM EDT | 2024-09-20 | 31.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220P00185000 | 2023-03-27 11:23AM EDT | 2024-12-20 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00185000 | 2023-03-29 10:23AM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620P00185000 | 2023-03-22 11:58AM EDT | 2025-06-20 | 34.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00185000 | 2023-02-08 1:32PM EDT | 2025-12-19 | 40.04 | 41.25 | 42.70 | 0.00 | - | - | 195 | 26.53% |
© 2023 Yahoo. All rights reserved.
