Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:220.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00220000 | 2023-03-24 9:30AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 181.25% |
| AAPL230406C00220000 | 2023-03-07 4:17PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
| AAPL230414C00220000 | 2023-03-21 2:38PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL230421C00220000 | 2023-03-13 10:19AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,363 | 41.41% |
| AAPL230519C00220000 | 2023-03-22 2:06PM EDT | 2023-05-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 421 | 30.47% |
| AAPL230616C00220000 | 2023-03-31 11:55AM EDT | 2023-06-16 | 0.04 | 0.01 | 0.04 | 0.00 | - | 20 | 7,277 | 25.20% |
| AAPL230721C00220000 | 2023-03-30 10:39AM EDT | 2023-07-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 6,200 | 22.75% |
| AAPL230818C00220000 | 2023-03-31 10:59AM EDT | 2023-08-18 | 0.17 | 0.17 | 0.18 | 0.00 | - | 1 | 350 | 22.75% |
| AAPL230915C00220000 | 2023-03-30 11:31AM EDT | 2023-09-15 | 0.29 | 0.32 | 0.33 | 0.00 | - | 1 | 3,270 | 22.90% |
| AAPL231020C00220000 | 2023-03-31 9:49AM EDT | 2023-10-20 | 0.59 | 0.59 | 0.61 | +0.01 | +1.72% | 5 | 481 | 23.30% |
| AAPL231117C00220000 | 2023-03-31 11:05AM EDT | 2023-11-17 | 0.96 | 0.95 | 1.01 | +0.05 | +5.49% | 2 | 41 | 24.27% |
| AAPL231215C00220000 | 2023-03-31 9:45AM EDT | 2023-12-15 | 1.25 | 1.25 | 1.34 | +0.05 | +4.17% | 6 | 1,272 | 24.46% |
| AAPL240119C00220000 | 2023-03-31 11:54AM EDT | 2024-01-19 | 1.76 | 1.71 | 1.81 | +0.08 | +4.76% | 105 | 19,508 | 24.76% |
| AAPL240315C00220000 | 2023-03-31 9:33AM EDT | 2024-03-15 | 2.67 | 2.66 | 2.84 | +0.07 | +2.69% | 50 | 883 | 25.73% |
| AAPL240621C00220000 | 2023-03-30 3:59PM EDT | 2024-06-21 | 4.45 | 4.50 | 4.80 | 0.00 | - | 13 | 1,665 | 26.94% |
| AAPL240920C00220000 | 2023-03-31 12:06PM EDT | 2024-09-20 | 6.50 | 6.30 | 6.55 | +0.90 | +16.07% | 1 | 137 | 27.54% |
| AAPL241220C00220000 | 2023-03-31 10:05AM EDT | 2024-12-20 | 8.25 | 8.35 | 8.65 | +0.73 | +9.71% | 7 | 10 | 28.51% |
| AAPL250117C00220000 | 2023-03-31 10:43AM EDT | 2025-01-17 | 8.80 | 8.85 | 9.20 | +0.05 | +0.57% | 42 | 4,779 | 28.64% |
| AAPL250620C00220000 | 2023-03-31 12:07PM EDT | 2025-06-20 | 12.20 | 11.95 | 12.20 | +0.62 | +5.35% | 1 | 708 | 29.29% |
| AAPL251219C00220000 | 2023-03-31 10:42AM EDT | 2025-12-19 | 15.51 | 15.55 | 16.20 | +0.16 | +1.04% | 5 | 996 | 30.49% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00220000 | 2022-10-03 12:45PM EDT | 2023-04-21 | 78.67 | 71.40 | 71.95 | 0.00 | - | 10 | 0 | 199.91% |
| AAPL230519P00220000 | 2022-11-07 10:36AM EDT | 2023-05-19 | 83.50 | 77.70 | 78.30 | 0.00 | - | 2 | 0 | 159.82% |
| AAPL230616P00220000 | 2022-12-15 11:52AM EDT | 2023-06-16 | 80.95 | 85.05 | 85.50 | 0.00 | - | 1 | 0 | 152.29% |
| AAPL230721P00220000 | 2022-11-16 10:59AM EDT | 2023-07-21 | 71.62 | 84.65 | 85.60 | 0.00 | - | 1 | 0 | 126.12% |
| AAPL230818P00220000 | 2023-03-23 1:51PM EDT | 2023-08-18 | 60.13 | 56.20 | 57.85 | 0.00 | - | - | 1 | 34.69% |
| AAPL230915P00220000 | 2023-01-30 12:45PM EDT | 2023-09-15 | 76.16 | 74.20 | 75.10 | 0.00 | - | 66 | 0 | 79.19% |
| AAPL231215P00220000 | 2023-02-09 10:57AM EDT | 2023-12-15 | 66.67 | 70.85 | 72.05 | 0.00 | - | 15 | 0 | 57.74% |
| AAPL240119P00220000 | 2023-03-20 11:36AM EDT | 2024-01-19 | 63.23 | 55.15 | 58.15 | 0.00 | - | 1 | 0 | 25.10% |
| AAPL240315P00220000 | 2022-12-02 11:55AM EDT | 2024-03-15 | 73.65 | 88.25 | 92.25 | 0.00 | - | 4 | 0 | 79.58% |
| AAPL240621P00220000 | 2023-03-22 1:44PM EDT | 2024-06-21 | 59.80 | 55.85 | 57.95 | 0.00 | - | 2 | 3 | 19.79% |
| AAPL240920P00220000 | 2023-01-23 12:48PM EDT | 2024-09-20 | 77.49 | 70.35 | 72.25 | 0.00 | - | - | 0 | 41.15% |
| AAPL241220P00220000 | 2023-03-21 3:23PM EDT | 2024-12-20 | 61.25 | 55.50 | 58.30 | 0.00 | - | - | 0 | 17.56% |
| AAPL250117P00220000 | 2023-02-28 10:39AM EDT | 2025-01-17 | 73.31 | 57.25 | 59.20 | 0.00 | - | 3 | 3 | 19.05% |
| AAPL251219P00220000 | 2023-03-28 11:59AM EDT | 2025-12-19 | 63.60 | 57.80 | 60.20 | 0.00 | - | 4 | 6 | 17.01% |
© 2023 Yahoo. All rights reserved.
