UK markets open in 7 hours 53 minutes
NIKKEI 225
27,476.87 +91.62 (+0.33%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
72.86 +0.05 (+0.07%) GOLD FUTURES
1,958.10 +4.30 (+0.22%) DOW
32,432.08 +194.55 (+0.60%) Bitcoin GBP
22,054.01 -807.18 (-3.53%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00300000 | 2023-03-21 1:49PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,989 | 71.88% |
| AAPL230519C00300000 | 2023-03-20 10:53AM EDT | 2023-05-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 130 | 53.13% |
| AAPL230616C00300000 | 2023-03-23 2:59PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 16,164 | 45.31% |
| AAPL230915C00300000 | 2023-03-27 3:15PM EDT | 2023-09-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11,235 | 32.42% |
| AAPL231117C00300000 | 2023-03-22 2:24PM EDT | 2023-11-17 | 0.01 | 0.01 | 0.14 | 0.00 | - | 5 | 5 | 32.67% |
| AAPL240119C00300000 | 2023-03-27 2:26PM EDT | 2024-01-19 | 0.07 | 0.00 | 0.08 | 0.00 | - | 9 | 23,262 | 27.25% |
| AAPL240315C00300000 | 2023-03-23 3:04PM EDT | 2024-03-15 | 0.14 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 28.81% |
| AAPL240621C00300000 | 2023-03-27 10:14AM EDT | 2024-06-21 | 0.35 | 0.28 | 0.35 | +0.10 | +40.00% | 1 | 2,315 | 26.56% |
| AAPL240920C00300000 | 2023-03-24 10:20AM EDT | 2024-09-20 | 0.57 | 0.34 | 0.70 | 0.00 | - | 48 | 490 | 26.94% |
| AAPL241220C00300000 | 2023-03-24 10:21AM EDT | 2024-12-20 | 0.96 | 0.64 | 1.12 | 0.00 | - | 4 | 607 | 27.05% |
| AAPL250117C00300000 | 2023-03-27 2:38PM EDT | 2025-01-17 | 0.98 | 0.95 | 1.25 | -0.12 | -10.91% | 6 | 2,439 | 27.01% |
| AAPL250620C00300000 | 2023-03-24 1:01PM EDT | 2025-06-20 | 2.09 | 1.78 | 2.37 | 0.00 | - | 5 | 1,708 | 27.72% |
| AAPL251219C00300000 | 2023-03-27 12:41PM EDT | 2025-12-19 | 3.36 | 3.35 | 3.75 | -0.39 | -10.40% | 22 | 5,010 | 27.91% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00300000 | 2022-11-28 10:30AM EDT | 2023-04-21 | 154.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00300000 | 2023-02-15 11:42AM EDT | 2023-05-19 | 145.94 | 144.40 | 145.60 | 0.00 | - | 2 | 0 | 116.25% |
| AAPL230616P00300000 | 2023-02-21 3:42PM EDT | 2023-06-16 | 151.10 | 140.05 | 142.05 | 0.00 | - | 6 | 0 | 62.11% |
| AAPL230915P00300000 | 2022-11-16 3:51PM EDT | 2023-09-15 | 151.25 | 164.35 | 166.15 | 0.00 | - | 2 | 0 | 124.84% |
| AAPL240119P00300000 | 2023-03-16 3:46PM EDT | 2024-01-19 | 143.72 | 141.10 | 142.70 | 0.00 | - | 85 | 0 | 38.66% |
| AAPL240621P00300000 | 2023-03-17 10:48AM EDT | 2024-06-21 | 145.25 | 140.30 | 143.25 | 0.00 | - | 2 | 0 | 34.14% |
| AAPL240920P00300000 | 2023-02-15 10:56AM EDT | 2024-09-20 | 146.50 | 143.50 | 146.60 | 0.00 | - | 1 | 0 | 40.61% |
| AAPL250117P00300000 | 2023-03-09 11:00AM EDT | 2025-01-17 | 146.15 | 139.80 | 143.60 | 0.00 | - | 14 | 0 | 29.46% |
| AAPL250620P00300000 | 2023-02-10 1:23PM EDT | 2025-06-20 | 150.03 | 149.50 | 153.95 | 0.00 | - | - | 0 | 44.12% |
| AAPL251219P00300000 | 2023-03-27 12:41PM EDT | 2025-12-19 | 142.99 | 139.65 | 143.55 | +3.72 | +2.67% | 1 | 0 | 23.94% |
© 2023 Yahoo. All rights reserved.
