Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00200000 | 2023-03-27 9:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230406C00200000 | 2023-03-22 11:31AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL230414C00200000 | 2023-03-29 11:04AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230421C00200000 | 2023-03-30 12:02PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230428C00200000 | 2023-03-30 12:33PM EDT | 2023-04-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL230519C00200000 | 2023-03-30 3:59PM EDT | 2023-05-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| AAPL230616C00200000 | 2023-03-30 3:59PM EDT | 2023-06-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 12.50% |
| AAPL230721C00200000 | 2023-03-30 3:52PM EDT | 2023-07-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AAPL230818C00200000 | 2023-03-30 3:58PM EDT | 2023-08-18 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,537 | 0 | 6.25% |
| AAPL230915C00200000 | 2023-03-30 3:58PM EDT | 2023-09-15 | 1.46 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| AAPL231020C00200000 | 2023-03-30 3:58PM EDT | 2023-10-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AAPL231117C00200000 | 2023-03-30 3:48PM EDT | 2023-11-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| AAPL231215C00200000 | 2023-03-30 3:59PM EDT | 2023-12-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 6.25% |
| AAPL240119C00200000 | 2023-03-30 3:58PM EDT | 2024-01-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,643 | 0 | 6.25% |
| AAPL240315C00200000 | 2023-03-30 3:27PM EDT | 2024-03-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| AAPL240621C00200000 | 2023-03-30 2:22PM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AAPL240920C00200000 | 2023-03-29 10:50AM EDT | 2024-09-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL241220C00200000 | 2023-03-30 3:06PM EDT | 2024-12-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250117C00200000 | 2023-03-30 3:56PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AAPL250620C00200000 | 2023-03-30 10:09AM EDT | 2025-06-20 | 16.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL251219C00200000 | 2023-03-30 3:58PM EDT | 2025-12-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00200000 | 2023-03-28 1:37PM EDT | 2023-03-31 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421P00200000 | 2023-03-23 11:39AM EDT | 2023-04-21 | 39.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL230428P00200000 | 2023-03-24 10:59AM EDT | 2023-04-28 | 40.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00200000 | 2023-03-20 9:31AM EDT | 2023-05-19 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00200000 | 2023-03-29 3:31PM EDT | 2023-06-16 | 39.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721P00200000 | 2023-03-22 10:46AM EDT | 2023-07-21 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818P00200000 | 2023-03-23 12:51PM EDT | 2023-08-18 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00200000 | 2023-03-30 3:13PM EDT | 2023-09-15 | 37.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL231020P00200000 | 2023-03-08 1:51PM EDT | 2023-10-20 | 47.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215P00200000 | 2023-03-28 9:30AM EDT | 2023-12-15 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00200000 | 2023-03-28 1:03PM EDT | 2024-01-19 | 43.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315P00200000 | 2023-03-20 9:30AM EDT | 2024-03-15 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00200000 | 2023-03-30 3:58PM EDT | 2024-06-21 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00200000 | 2023-03-22 1:42PM EDT | 2024-09-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00200000 | 2023-03-23 2:09PM EDT | 2024-12-20 | 43.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00200000 | 2023-03-30 11:35AM EDT | 2025-01-17 | 41.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00200000 | 2023-03-30 10:28AM EDT | 2025-06-20 | 42.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00200000 | 2023-03-30 10:37AM EDT | 2025-12-19 | 44.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
