Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00160000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 0.57 | 0.00 | 0.00 | 0.00 | - | 56,348 | 0 | 3.13% |
| AAPL230406C00160000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 1.43 | 0.00 | 0.00 | 0.00 | - | 11,892 | 0 | 3.13% |
| AAPL230414C00160000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4,157 | 0 | 1.56% |
| AAPL230421C00160000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11,146 | 0 | 1.56% |
| AAPL230428C00160000 | 2023-03-28 3:59PM EDT | 2023-04-28 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 1.56% |
| AAPL230505C00160000 | 2023-03-28 3:59PM EDT | 2023-05-05 | 5.25 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| AAPL230519C00160000 | 2023-03-28 3:58PM EDT | 2023-05-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 0.78% |
| AAPL230616C00160000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2,052 | 0 | 0.78% |
| AAPL230721C00160000 | 2023-03-28 3:54PM EDT | 2023-07-21 | 9.69 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.78% |
| AAPL230818C00160000 | 2023-03-28 3:41PM EDT | 2023-08-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.78% |
| AAPL230915C00160000 | 2023-03-28 3:45PM EDT | 2023-09-15 | 12.45 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.78% |
| AAPL231020C00160000 | 2023-03-28 3:01PM EDT | 2023-10-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| AAPL231117C00160000 | 2023-03-28 2:21PM EDT | 2023-11-17 | 14.75 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.39% |
| AAPL231215C00160000 | 2023-03-28 3:50PM EDT | 2023-12-15 | 16.45 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.39% |
| AAPL240119C00160000 | 2023-03-28 3:28PM EDT | 2024-01-19 | 17.35 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.39% |
| AAPL240315C00160000 | 2023-03-28 3:30PM EDT | 2024-03-15 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 0.39% |
| AAPL240621C00160000 | 2023-03-28 3:41PM EDT | 2024-06-21 | 22.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| AAPL240920C00160000 | 2023-03-28 3:24PM EDT | 2024-09-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.39% |
| AAPL241220C00160000 | 2023-03-24 1:55PM EDT | 2024-12-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| AAPL250117C00160000 | 2023-03-28 2:47PM EDT | 2025-01-17 | 27.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| AAPL250620C00160000 | 2023-03-28 3:44PM EDT | 2025-06-20 | 31.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| AAPL251219C00160000 | 2023-03-28 3:22PM EDT | 2025-12-19 | 35.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00160000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4,989 | 0 | 0.00% |
| AAPL230406P00160000 | 2023-03-28 3:57PM EDT | 2023-04-06 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,353 | 0 | 0.00% |
| AAPL230414P00160000 | 2023-03-28 3:57PM EDT | 2023-04-14 | 4.39 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| AAPL230421P00160000 | 2023-03-28 3:58PM EDT | 2023-04-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3,430 | 0 | 0.00% |
| AAPL230428P00160000 | 2023-03-28 3:56PM EDT | 2023-04-28 | 5.67 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| AAPL230505P00160000 | 2023-03-28 3:50PM EDT | 2023-05-05 | 6.80 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AAPL230519P00160000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 0.00% |
| AAPL230616P00160000 | 2023-03-28 3:50PM EDT | 2023-06-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| AAPL230721P00160000 | 2023-03-28 3:04PM EDT | 2023-07-21 | 10.47 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| AAPL230818P00160000 | 2023-03-28 1:50PM EDT | 2023-08-18 | 12.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL230915P00160000 | 2023-03-28 3:40PM EDT | 2023-09-15 | 12.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL231020P00160000 | 2023-03-28 1:09PM EDT | 2023-10-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL231117P00160000 | 2023-03-28 1:41PM EDT | 2023-11-17 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215P00160000 | 2023-03-28 1:28PM EDT | 2023-12-15 | 14.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119P00160000 | 2023-03-28 2:45PM EDT | 2024-01-19 | 15.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL240315P00160000 | 2023-03-28 12:02PM EDT | 2024-03-15 | 16.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621P00160000 | 2023-03-24 3:55PM EDT | 2024-06-21 | 17.40 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AAPL240920P00160000 | 2023-03-24 12:39PM EDT | 2024-09-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00160000 | 2023-03-24 9:57AM EDT | 2024-12-20 | 20.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AAPL250117P00160000 | 2023-03-28 3:42PM EDT | 2025-01-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL250620P00160000 | 2023-03-27 12:14PM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00160000 | 2023-03-28 10:46AM EDT | 2025-12-19 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
