Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00170000 | 2023-03-30 3:59PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 25.00% |
| AAPL230406C00170000 | 2023-03-30 3:59PM EDT | 2023-04-06 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,463 | 0 | 6.25% |
| AAPL230414C00170000 | 2023-03-30 3:59PM EDT | 2023-04-14 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,717 | 0 | 6.25% |
| AAPL230421C00170000 | 2023-03-30 3:59PM EDT | 2023-04-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5,811 | 0 | 6.25% |
| AAPL230428C00170000 | 2023-03-30 3:58PM EDT | 2023-04-28 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3,587 | 0 | 3.13% |
| AAPL230505C00170000 | 2023-03-30 3:57PM EDT | 2023-05-05 | 2.52 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 3.13% |
| AAPL230519C00170000 | 2023-03-30 3:58PM EDT | 2023-05-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2,462 | 0 | 3.13% |
| AAPL230616C00170000 | 2023-03-30 3:59PM EDT | 2023-06-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,134 | 0 | 3.13% |
| AAPL230721C00170000 | 2023-03-30 3:58PM EDT | 2023-07-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,450 | 0 | 1.56% |
| AAPL230818C00170000 | 2023-03-30 3:59PM EDT | 2023-08-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2,521 | 0 | 1.56% |
| AAPL230915C00170000 | 2023-03-30 3:16PM EDT | 2023-09-15 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1,296 | 0 | 1.56% |
| AAPL231020C00170000 | 2023-03-30 3:57PM EDT | 2023-10-20 | 11.28 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| AAPL231117C00170000 | 2023-03-30 2:04PM EDT | 2023-11-17 | 12.41 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| AAPL231215C00170000 | 2023-03-30 3:58PM EDT | 2023-12-15 | 13.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| AAPL240119C00170000 | 2023-03-30 3:55PM EDT | 2024-01-19 | 14.96 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 1.56% |
| AAPL240315C00170000 | 2023-03-30 10:28AM EDT | 2024-03-15 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL240621C00170000 | 2023-03-30 3:40PM EDT | 2024-06-21 | 20.14 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| AAPL240920C00170000 | 2023-03-30 12:36PM EDT | 2024-09-20 | 22.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AAPL241220C00170000 | 2023-03-30 3:43PM EDT | 2024-12-20 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL250117C00170000 | 2023-03-30 3:44PM EDT | 2025-01-17 | 26.15 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.78% |
| AAPL250620C00170000 | 2023-03-30 2:24PM EDT | 2025-06-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| AAPL251219C00170000 | 2023-03-30 2:32PM EDT | 2025-12-19 | 33.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00170000 | 2023-03-30 3:39PM EDT | 2023-03-31 | 7.81 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL230406P00170000 | 2023-03-30 3:58PM EDT | 2023-04-06 | 7.68 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 0.00% |
| AAPL230414P00170000 | 2023-03-30 11:11AM EDT | 2023-04-14 | 8.11 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL230421P00170000 | 2023-03-30 3:56PM EDT | 2023-04-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AAPL230428P00170000 | 2023-03-30 10:52AM EDT | 2023-04-28 | 8.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230519P00170000 | 2023-03-30 3:57PM EDT | 2023-05-19 | 10.26 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| AAPL230616P00170000 | 2023-03-30 3:58PM EDT | 2023-06-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AAPL230721P00170000 | 2023-03-30 3:38PM EDT | 2023-07-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230818P00170000 | 2023-03-30 2:46PM EDT | 2023-08-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| AAPL230915P00170000 | 2023-03-30 2:26PM EDT | 2023-09-15 | 14.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL231020P00170000 | 2023-03-30 1:21PM EDT | 2023-10-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL231117P00170000 | 2023-03-30 9:51AM EDT | 2023-11-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL231215P00170000 | 2023-03-30 3:16PM EDT | 2023-12-15 | 17.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240119P00170000 | 2023-03-30 2:32PM EDT | 2024-01-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL240315P00170000 | 2023-03-30 3:15PM EDT | 2024-03-15 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00170000 | 2023-03-30 2:02PM EDT | 2024-06-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL240920P00170000 | 2023-03-29 3:18PM EDT | 2024-09-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241220P00170000 | 2023-03-27 11:46AM EDT | 2024-12-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00170000 | 2023-03-29 3:47PM EDT | 2025-01-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620P00170000 | 2023-03-29 10:27AM EDT | 2025-06-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00170000 | 2023-03-30 2:43PM EDT | 2025-12-19 | 27.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
