UK markets closed
NIKKEI 225
27,466.61 +520.94 (+1.93%) HANG SENG
19,591.43 +332.67 (+1.73%) CRUDE OIL
70.01 +0.34 (+0.49%) GOLD FUTURES
1,972.60 +31.50 (+1.62%) DOW
32,030.11 -530.49 (-1.63%) Bitcoin GBP
22,110.61 -813.26 (-3.55%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00100000 | 2023-03-21 11:11AM EDT | 2023-03-24 | 57.50 | 57.00 | 59.45 | 0.00 | - | 6 | 0 | 273.05% |
| AAPL230331C00100000 | 2023-03-06 3:23PM EDT | 2023-03-31 | 54.70 | 57.10 | 59.60 | 0.00 | - | 1 | 0 | 157.13% |
| AAPL230406C00100000 | 2023-02-23 11:17AM EDT | 2023-04-06 | 49.60 | 57.20 | 59.80 | 0.00 | - | - | 0 | 130.47% |
| AAPL230414C00100000 | 2023-03-16 3:57PM EDT | 2023-04-14 | 56.40 | 57.30 | 59.20 | 0.00 | - | 9 | 0 | 97.56% |
| AAPL230421C00100000 | 2023-03-22 3:22PM EDT | 2023-04-21 | 61.11 | 57.45 | 60.00 | +1.41 | +2.36% | 198 | 0 | 99.51% |
| AAPL230519C00100000 | 2023-03-22 12:10PM EDT | 2023-05-19 | 60.95 | 58.50 | 60.45 | +4.25 | +7.50% | 14 | 0 | 83.11% |
| AAPL230616C00100000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 61.55 | 58.75 | 59.45 | +1.05 | +1.74% | 1 | 0 | 64.26% |
| AAPL230721C00100000 | 2023-03-20 2:21PM EDT | 2023-07-21 | 59.50 | 59.30 | 60.15 | 0.00 | - | 3 | 0 | 59.94% |
| AAPL230818C00100000 | 2023-02-28 11:22AM EDT | 2023-08-18 | 50.62 | 59.70 | 60.70 | 0.00 | - | 1 | 0 | 57.45% |
| AAPL230915C00100000 | 2023-03-17 3:11PM EDT | 2023-09-15 | 57.85 | 60.10 | 61.10 | 0.00 | - | 2 | 0 | 55.15% |
| AAPL231020C00100000 | 2023-03-21 12:52PM EDT | 2023-10-20 | 61.71 | 60.70 | 61.90 | 0.00 | - | 2 | 0 | 54.00% |
| AAPL231215C00100000 | 2023-03-16 2:05PM EDT | 2023-12-15 | 59.70 | 61.65 | 62.85 | 0.00 | - | 1 | 0 | 52.03% |
| AAPL240119C00100000 | 2023-03-22 3:19PM EDT | 2024-01-19 | 65.00 | 62.20 | 63.85 | +2.00 | +3.17% | 15 | 0 | 51.79% |
| AAPL240315C00100000 | 2023-03-17 10:57AM EDT | 2024-03-15 | 61.20 | 63.25 | 64.35 | 0.00 | - | 4 | 227 | 50.09% |
| AAPL240621C00100000 | 2023-03-22 1:03PM EDT | 2024-06-21 | 67.10 | 64.65 | 66.10 | +0.45 | +0.68% | 5 | 0 | 50.54% |
| AAPL240920C00100000 | 2023-03-20 12:53PM EDT | 2024-09-20 | 65.25 | 65.65 | 67.65 | 0.00 | - | 2 | 0 | 49.72% |
| AAPL250117C00100000 | 2023-03-22 3:37PM EDT | 2025-01-17 | 69.80 | 67.45 | 69.25 | -0.20 | -0.29% | 13 | 5,713 | 48.29% |
| AAPL250620C00100000 | 2023-03-22 12:06PM EDT | 2025-06-20 | 72.80 | 68.95 | 71.55 | +3.05 | +4.37% | 2 | 0 | 47.58% |
| AAPL251219C00100000 | 2023-03-22 12:06PM EDT | 2025-12-19 | 75.00 | 71.15 | 73.75 | +0.95 | +1.28% | 4 | 544 | 46.48% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00100000 | 2023-03-21 10:06AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 162.50% |
| AAPL230331P00100000 | 2023-03-22 12:57PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 833 | 87.50% |
| AAPL230406P00100000 | 2023-03-22 2:44PM EDT | 2023-04-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 351 | 77.34% |
| AAPL230414P00100000 | 2023-03-22 9:41AM EDT | 2023-04-14 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 6 | 0 | 67.97% |
| AAPL230421P00100000 | 2023-03-22 3:29PM EDT | 2023-04-21 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 80 | 17,193 | 61.72% |
| AAPL230428P00100000 | 2023-03-22 1:56PM EDT | 2023-04-28 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 51 | 48 | 57.81% |
| AAPL230519P00100000 | 2023-03-22 3:11PM EDT | 2023-05-19 | 0.16 | 0.16 | 0.19 | -0.02 | -11.11% | 293 | 11,241 | 54.00% |
| AAPL230616P00100000 | 2023-03-22 3:52PM EDT | 2023-06-16 | 0.28 | 0.28 | 0.29 | -0.01 | -3.45% | 547 | 35,460 | 48.10% |
| AAPL230721P00100000 | 2023-03-22 3:05PM EDT | 2023-07-21 | 0.45 | 0.35 | 0.48 | +0.02 | +4.65% | 275 | 0 | 44.34% |
| AAPL230818P00100000 | 2023-03-21 3:32PM EDT | 2023-08-18 | 0.64 | 0.66 | 0.78 | 0.00 | - | 42 | 0 | 43.97% |
| AAPL230915P00100000 | 2023-03-22 3:39PM EDT | 2023-09-15 | 0.82 | 0.80 | 0.89 | +0.05 | +6.49% | 37 | 0 | 41.49% |
| AAPL231020P00100000 | 2023-03-22 3:52PM EDT | 2023-10-20 | 1.06 | 1.02 | 1.19 | +0.04 | +3.92% | 3,489 | 0 | 40.47% |
| AAPL231117P00100000 | 2023-03-22 11:02AM EDT | 2023-11-17 | 1.13 | 1.08 | 1.40 | -0.47 | -29.38% | 41 | 40 | 39.53% |
| AAPL231215P00100000 | 2023-03-22 3:59PM EDT | 2023-12-15 | 1.58 | 1.43 | 1.73 | +0.13 | +8.97% | 8 | 0 | 39.44% |
| AAPL240119P00100000 | 2023-03-22 3:58PM EDT | 2024-01-19 | 1.75 | 1.65 | 2.00 | +0.10 | +6.06% | 1,000 | 21,325 | 38.54% |
| AAPL240315P00100000 | 2023-03-22 3:26PM EDT | 2024-03-15 | 1.95 | 2.06 | 2.34 | -0.21 | -9.72% | 19 | 0 | 36.98% |
| AAPL240621P00100000 | 2023-03-22 2:47PM EDT | 2024-06-21 | 2.51 | 2.66 | 3.10 | -0.16 | -5.99% | 8 | 0 | 35.59% |
| AAPL240920P00100000 | 2023-03-20 1:35PM EDT | 2024-09-20 | 3.50 | 3.30 | 3.80 | 0.00 | - | 19 | 85 | 34.66% |
| AAPL250117P00100000 | 2023-03-22 3:59PM EDT | 2025-01-17 | 4.25 | 4.25 | 4.60 | +0.15 | +3.66% | 574 | 26,108 | 33.50% |
| AAPL250620P00100000 | 2023-03-21 12:07PM EDT | 2025-06-20 | 5.03 | 4.90 | 5.70 | 0.00 | - | 1 | 431 | 32.61% |
| AAPL251219P00100000 | 2023-03-22 1:38PM EDT | 2025-12-19 | 5.74 | 5.45 | 7.10 | -0.03 | -0.52% | 3 | 0 | 32.10% |
© 2023 Yahoo. All rights reserved.
