Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00125000 | 2023-03-31 3:52PM EDT | 2023-04-06 | 39.25 | 39.05 | 40.85 | +2.11 | +5.68% | 210 | 16 | 91.02% |
| AAPL230414C00125000 | 2023-03-31 3:51PM EDT | 2023-04-14 | 39.50 | 38.60 | 41.50 | +2.30 | +6.18% | 4 | 3 | 69.43% |
| AAPL230421C00125000 | 2023-03-31 11:55AM EDT | 2023-04-21 | 38.51 | 38.80 | 41.55 | +1.11 | +2.97% | 15 | 3,195 | 62.60% |
| AAPL230428C00125000 | 2023-03-28 12:59PM EDT | 2023-04-28 | 32.24 | 38.05 | 42.35 | 0.00 | - | 1 | 58 | 55.08% |
| AAPL230519C00125000 | 2023-03-31 10:28AM EDT | 2023-05-19 | 38.70 | 38.50 | 42.80 | +5.10 | +15.18% | 1 | 3,194 | 50.00% |
| AAPL230616C00125000 | 2023-03-31 3:36PM EDT | 2023-06-16 | 41.39 | 40.45 | 42.60 | +2.39 | +6.13% | 18 | 2,178 | 56.42% |
| AAPL230721C00125000 | 2023-03-31 3:57PM EDT | 2023-07-21 | 42.45 | 41.30 | 44.40 | +2.55 | +6.39% | 5 | 1,270 | 56.00% |
| AAPL230818C00125000 | 2023-03-23 1:25PM EDT | 2023-08-18 | 39.25 | 41.00 | 45.20 | 0.00 | - | 21 | 59 | 53.41% |
| AAPL230915C00125000 | 2023-03-31 3:11PM EDT | 2023-09-15 | 43.94 | 42.60 | 45.55 | +2.64 | +6.39% | 11 | 2,984 | 50.04% |
| AAPL231020C00125000 | 2023-03-31 3:23PM EDT | 2023-10-20 | 45.10 | 44.45 | 45.70 | +2.73 | +6.44% | 2 | 196 | 46.01% |
| AAPL231117C00125000 | 2023-03-30 10:27AM EDT | 2023-11-17 | 43.60 | 45.30 | 46.40 | 0.00 | - | 2 | 26 | 45.26% |
| AAPL231215C00125000 | 2023-03-31 11:25AM EDT | 2023-12-15 | 45.00 | 44.55 | 47.00 | +0.68 | +1.53% | 5 | 435 | 44.42% |
| AAPL240119C00125000 | 2023-03-31 3:41PM EDT | 2024-01-19 | 47.10 | 45.50 | 49.85 | +1.70 | +3.74% | 23 | 9,924 | 48.84% |
| AAPL240315C00125000 | 2023-03-31 12:08PM EDT | 2024-03-15 | 47.65 | 48.35 | 49.65 | +3.56 | +8.07% | 394 | 1,444 | 44.32% |
| AAPL240621C00125000 | 2023-03-31 3:28PM EDT | 2024-06-21 | 51.15 | 49.15 | 51.70 | +2.55 | +5.25% | 3 | 1,039 | 43.16% |
| AAPL240920C00125000 | 2023-03-29 3:19PM EDT | 2024-09-20 | 49.50 | 52.30 | 54.90 | 0.00 | - | 2 | 66 | 44.85% |
| AAPL250117C00125000 | 2023-03-31 2:13PM EDT | 2025-01-17 | 55.40 | 54.65 | 56.20 | +2.40 | +4.53% | 7 | 1,480 | 42.58% |
| AAPL250620C00125000 | 2023-03-31 9:36AM EDT | 2025-06-20 | 56.41 | 57.10 | 58.95 | +4.96 | +9.64% | 1 | 353 | 42.07% |
| AAPL251219C00125000 | 2023-03-30 3:51PM EDT | 2025-12-19 | 58.60 | 59.85 | 62.00 | 0.00 | - | 22 | 185 | 41.74% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406P00125000 | 2023-03-31 3:23PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 676 | 2,326 | 71.88% |
| AAPL230414P00125000 | 2023-03-31 3:33PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 1,771 | 52.34% |
| AAPL230421P00125000 | 2023-03-31 3:51PM EDT | 2023-04-21 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 12,805 | 37,093 | 49.81% |
| AAPL230428P00125000 | 2023-03-31 1:13PM EDT | 2023-04-28 | 0.11 | 0.02 | 0.10 | -0.02 | -15.38% | 435 | 327 | 46.29% |
| AAPL230505P00125000 | 2023-03-31 3:30PM EDT | 2023-05-05 | 0.20 | 0.17 | 0.19 | -0.05 | -20.00% | 86 | 894 | 45.61% |
| AAPL230519P00125000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 0.32 | 0.31 | 0.32 | -0.11 | -25.58% | 280 | 14,062 | 42.14% |
| AAPL230616P00125000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 0.62 | 0.59 | 0.63 | -0.17 | -21.52% | 3,635 | 20,525 | 38.43% |
| AAPL230721P00125000 | 2023-03-31 3:54PM EDT | 2023-07-21 | 1.01 | 0.93 | 1.07 | -0.21 | -17.21% | 3,316 | 13,549 | 35.99% |
| AAPL230818P00125000 | 2023-03-31 3:53PM EDT | 2023-08-18 | 1.55 | 1.28 | 1.54 | -0.24 | -13.41% | 78 | 2,645 | 35.40% |
| AAPL230915P00125000 | 2023-03-31 3:57PM EDT | 2023-09-15 | 1.87 | 1.57 | 1.89 | -0.34 | -15.38% | 95 | 10,343 | 34.24% |
| AAPL231020P00125000 | 2023-03-31 3:25PM EDT | 2023-10-20 | 2.32 | 2.03 | 2.81 | -0.40 | -14.71% | 6 | 3,804 | 35.22% |
| AAPL231117P00125000 | 2023-03-31 2:12PM EDT | 2023-11-17 | 2.87 | 2.73 | 3.45 | -0.63 | -18.00% | 3 | 310 | 35.39% |
| AAPL231215P00125000 | 2023-03-31 2:20PM EDT | 2023-12-15 | 3.30 | 3.05 | 3.30 | -0.29 | -8.08% | 5 | 4,825 | 32.92% |
| AAPL240119P00125000 | 2023-03-31 3:57PM EDT | 2024-01-19 | 3.60 | 3.50 | 3.70 | -0.45 | -11.11% | 72 | 24,038 | 32.17% |
| AAPL240315P00125000 | 2023-03-31 1:40PM EDT | 2024-03-15 | 4.60 | 4.20 | 4.45 | -0.20 | -4.17% | 2 | 4,649 | 31.56% |
| AAPL240621P00125000 | 2023-03-31 3:22PM EDT | 2024-06-21 | 5.50 | 4.55 | 5.60 | -0.35 | -5.98% | 25 | 4,260 | 30.55% |
| AAPL240920P00125000 | 2023-03-30 11:19AM EDT | 2024-09-20 | 6.78 | 6.20 | 9.00 | 0.00 | - | 1 | 158 | 34.38% |
| AAPL241220P00125000 | 2023-03-31 3:04PM EDT | 2024-12-20 | 7.49 | 5.00 | 7.65 | -0.43 | -5.43% | 6 | 167 | 29.47% |
| AAPL250117P00125000 | 2023-03-31 3:46PM EDT | 2025-01-17 | 7.84 | 7.45 | 8.00 | -0.31 | -3.80% | 37 | 15,076 | 29.44% |
| AAPL250620P00125000 | 2023-03-31 3:34PM EDT | 2025-06-20 | 8.95 | 8.75 | 9.25 | -1.11 | -11.03% | 8 | 2,024 | 28.38% |
| AAPL251219P00125000 | 2023-03-30 9:34AM EDT | 2025-12-19 | 10.80 | 10.15 | 10.70 | 0.00 | - | 2 | 207 | 27.57% |
© 2023 Yahoo. All rights reserved.
