UK markets open in 3 hours 26 minutes
NIKKEI 225
28,046.75 +263.82 (+0.95%) HANG SENG
20,465.96 +156.83 (+0.77%) CRUDE OIL
74.28 -0.09 (-0.12%) GOLD FUTURES
1,982.60 +2.30 (+0.12%) DOW
32,859.03 +141.43 (+0.43%) Bitcoin GBP
22,768.26 -184.73 (-0.80%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00115000 | 2023-03-30 10:12AM EDT | 2023-03-31 | 46.60 | 39.95 | 40.30 | +6.95 | +17.53% | - | 1 | 0.00% |
| AAPL230406C00115000 | 2023-03-29 1:18PM EDT | 2023-04-06 | 45.52 | 47.35 | 47.65 | 0.00 | - | 1 | 1 | 117.97% |
| AAPL230414C00115000 | 2023-03-30 1:20PM EDT | 2023-04-14 | 47.23 | 47.45 | 47.70 | +1.83 | +4.03% | 1 | 28 | 86.04% |
| AAPL230421C00115000 | 2023-03-30 9:34AM EDT | 2023-04-21 | 47.19 | 47.55 | 47.80 | +5.11 | +12.14% | 1 | 610 | 75.73% |
| AAPL230428C00115000 | 2023-03-17 1:14PM EDT | 2023-04-28 | 41.70 | 47.70 | 47.95 | 0.00 | - | 1 | 2 | 70.80% |
| AAPL230519C00115000 | 2023-03-30 1:02PM EDT | 2023-05-19 | 47.58 | 47.95 | 48.30 | +3.21 | +7.23% | 20 | 1,357 | 59.67% |
| AAPL230616C00115000 | 2023-03-30 12:10PM EDT | 2023-06-16 | 48.54 | 48.55 | 49.00 | +2.27 | +4.91% | 6 | 1,416 | 55.20% |
| AAPL230721C00115000 | 2023-03-29 3:08PM EDT | 2023-07-21 | 47.75 | 49.25 | 49.80 | 0.00 | - | 2 | 303 | 51.48% |
| AAPL230818C00115000 | 2023-03-20 2:50PM EDT | 2023-08-18 | 46.15 | 49.80 | 50.30 | 0.00 | - | 6 | 533 | 50.55% |
| AAPL230915C00115000 | 2023-03-30 9:30AM EDT | 2023-09-15 | 50.00 | 50.40 | 51.20 | +1.45 | +2.99% | 1 | 1,050 | 50.44% |
| AAPL231020C00115000 | 2023-03-29 9:49AM EDT | 2023-10-20 | 49.45 | 51.50 | 52.15 | 0.00 | - | 30 | 71 | 49.68% |
| AAPL231117C00115000 | 2023-03-17 2:29PM EDT | 2023-11-17 | 45.95 | 51.70 | 52.85 | 0.00 | - | 1 | 1 | 49.06% |
| AAPL231215C00115000 | 2023-03-29 3:45PM EDT | 2023-12-15 | 51.61 | 52.45 | 53.25 | 0.00 | - | 1 | 226 | 47.63% |
| AAPL240119C00115000 | 2023-03-30 3:43PM EDT | 2024-01-19 | 53.47 | 53.35 | 54.20 | +2.42 | +4.74% | 100 | 2,173 | 47.52% |
| AAPL240315C00115000 | 2023-03-16 2:55PM EDT | 2024-03-15 | 49.35 | 54.55 | 55.50 | 0.00 | - | 33 | 720 | 46.93% |
| AAPL240621C00115000 | 2023-03-30 10:10AM EDT | 2024-06-21 | 56.42 | 56.50 | 57.40 | +0.47 | +0.84% | 5 | 1,197 | 45.67% |
| AAPL240920C00115000 | 2023-02-28 11:46AM EDT | 2024-09-20 | 46.80 | 57.90 | 59.15 | 0.00 | - | 2 | 8 | 45.03% |
| AAPL250117C00115000 | 2023-03-28 10:27AM EDT | 2025-01-17 | 56.05 | 60.00 | 61.25 | 0.00 | - | 1 | 1,194 | 44.34% |
| AAPL250620C00115000 | 2023-03-30 3:35PM EDT | 2025-06-20 | 63.38 | 62.20 | 63.95 | +2.91 | +4.81% | 2 | 586 | 43.97% |
| AAPL251219C00115000 | 2023-03-30 11:24AM EDT | 2025-12-19 | 65.84 | 65.05 | 66.35 | +4.84 | +7.93% | 2 | 197 | 42.96% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00115000 | 2023-03-30 11:08AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,402 | 212.50% |
| AAPL230406P00115000 | 2023-03-28 1:15PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 4,798 | 87.50% |
| AAPL230414P00115000 | 2023-03-29 10:53AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 293 | 59.38% |
| AAPL230421P00115000 | 2023-03-30 2:25PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 150 | 7,994 | 53.91% |
| AAPL230428P00115000 | 2023-03-30 1:21PM EDT | 2023-04-28 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 2 | 188 | 50.59% |
| AAPL230505P00115000 | 2023-03-30 10:16AM EDT | 2023-05-05 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 2 | 142 | 51.17% |
| AAPL230519P00115000 | 2023-03-30 3:52PM EDT | 2023-05-19 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 26 | 7,589 | 47.31% |
| AAPL230616P00115000 | 2023-03-30 3:53PM EDT | 2023-06-16 | 0.44 | 0.42 | 0.43 | -0.02 | -4.35% | 2,061 | 34,553 | 42.58% |
| AAPL230721P00115000 | 2023-03-30 3:31PM EDT | 2023-07-21 | 0.69 | 0.67 | 0.70 | -0.07 | -9.21% | 334 | 3,652 | 38.97% |
| AAPL230818P00115000 | 2023-03-30 3:32PM EDT | 2023-08-18 | 1.07 | 1.05 | 1.07 | -0.08 | -6.96% | 155 | 2,204 | 38.36% |
| AAPL230915P00115000 | 2023-03-30 3:28PM EDT | 2023-09-15 | 1.37 | 1.32 | 1.36 | -0.05 | -3.52% | 63 | 6,797 | 37.15% |
| AAPL231020P00115000 | 2023-03-30 3:22PM EDT | 2023-10-20 | 1.74 | 1.69 | 1.74 | -0.07 | -3.87% | 14 | 3,350 | 36.06% |
| AAPL231117P00115000 | 2023-03-30 3:23PM EDT | 2023-11-17 | 2.13 | 2.03 | 2.16 | -0.13 | -5.75% | 1 | 22 | 35.92% |
| AAPL231215P00115000 | 2023-03-30 3:34PM EDT | 2023-12-15 | 2.39 | 2.29 | 2.46 | -0.12 | -4.78% | 22 | 3,513 | 35.25% |
| AAPL240119P00115000 | 2023-03-30 11:19AM EDT | 2024-01-19 | 2.73 | 2.65 | 2.77 | -0.17 | -5.86% | 274 | 17,350 | 34.32% |
| AAPL240315P00115000 | 2023-03-30 10:21AM EDT | 2024-03-15 | 3.25 | 3.20 | 3.45 | -0.30 | -8.45% | 1 | 909 | 33.77% |
| AAPL240621P00115000 | 2023-03-30 10:40AM EDT | 2024-06-21 | 4.15 | 4.10 | 4.35 | -0.20 | -4.60% | 1 | 5,051 | 32.36% |
| AAPL240920P00115000 | 2023-03-29 10:27AM EDT | 2024-09-20 | 5.30 | 4.90 | 5.15 | 0.00 | - | 150 | 118 | 31.40% |
| AAPL241220P00115000 | 2023-03-24 10:06AM EDT | 2024-12-20 | 6.32 | 5.75 | 6.05 | 0.00 | - | 26 | 19 | 30.93% |
| AAPL250117P00115000 | 2023-03-29 2:35PM EDT | 2025-01-17 | 6.34 | 5.95 | 6.30 | 0.00 | - | 417 | 5,757 | 30.76% |
| AAPL250620P00115000 | 2023-03-30 10:45AM EDT | 2025-06-20 | 7.09 | 6.65 | 7.45 | -0.31 | -4.19% | 8 | 1,390 | 29.70% |
| AAPL251219P00115000 | 2023-03-28 3:08PM EDT | 2025-12-19 | 9.28 | 8.30 | 8.75 | 0.00 | - | 5 | 117 | 28.82% |
© 2023 Yahoo. All rights reserved.
