UK markets open in 7 hours 16 minutes
NIKKEI 225
27,518.25 +41.38 (+0.15%) HANG SENG
19,784.65 +216.96 (+1.11%) CRUDE OIL
73.74 +0.54 (+0.74%) GOLD FUTURES
1,974.60 +1.10 (+0.06%) DOW
32,394.25 -37.83 (-0.12%) Bitcoin GBP
22,101.18 +77.04 (+0.35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00175000 | 2023-03-28 3:10PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 4,706 | 38.28% |
| AAPL230406C00175000 | 2023-03-28 3:40PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 75 | 1,211 | 26.37% |
| AAPL230414C00175000 | 2023-03-28 3:51PM EDT | 2023-04-14 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 745 | 1,802 | 22.75% |
| AAPL230421C00175000 | 2023-03-28 3:56PM EDT | 2023-04-21 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 2,255 | 53,133 | 21.29% |
| AAPL230428C00175000 | 2023-03-28 3:56PM EDT | 2023-04-28 | 0.23 | 0.22 | 0.24 | -0.11 | -32.35% | 928 | 3,403 | 21.83% |
| AAPL230505C00175000 | 2023-03-28 3:53PM EDT | 2023-05-05 | 0.69 | 0.66 | 0.72 | -0.17 | -19.77% | 201 | 289 | 25.73% |
| AAPL230519C00175000 | 2023-03-28 3:58PM EDT | 2023-05-19 | 1.11 | 1.09 | 1.13 | -0.22 | -16.54% | 1,600 | 23,824 | 25.26% |
| AAPL230616C00175000 | 2023-03-28 3:52PM EDT | 2023-06-16 | 2.25 | 2.22 | 2.27 | -0.21 | -8.54% | 1,395 | 38,352 | 26.20% |
| AAPL230721C00175000 | 2023-03-28 3:53PM EDT | 2023-07-21 | 3.50 | 3.50 | 3.60 | -0.43 | -10.94% | 377 | 19,547 | 26.68% |
| AAPL230818C00175000 | 2023-03-28 3:53PM EDT | 2023-08-18 | 4.95 | 4.85 | 5.00 | -0.34 | -6.43% | 115 | 7,301 | 28.09% |
| AAPL230915C00175000 | 2023-03-28 3:56PM EDT | 2023-09-15 | 5.90 | 5.95 | 6.05 | -0.65 | -9.92% | 1,199 | 20,749 | 28.41% |
| AAPL231020C00175000 | 2023-03-28 3:27PM EDT | 2023-10-20 | 7.10 | 7.25 | 7.40 | -0.60 | -7.79% | 122 | 7,393 | 28.99% |
| AAPL231117C00175000 | 2023-03-28 3:39PM EDT | 2023-11-17 | 8.36 | 8.45 | 8.65 | -0.69 | -7.62% | 104 | 249 | 29.83% |
| AAPL231215C00175000 | 2023-03-28 3:50PM EDT | 2023-12-15 | 9.50 | 9.45 | 9.60 | -0.50 | -5.00% | 6 | 15,477 | 30.06% |
| AAPL240119C00175000 | 2023-03-28 3:54PM EDT | 2024-01-19 | 10.64 | 10.60 | 10.80 | -0.67 | -5.92% | 194 | 27,823 | 30.43% |
| AAPL240315C00175000 | 2023-03-28 12:31PM EDT | 2024-03-15 | 12.15 | 12.50 | 12.75 | -1.00 | -7.60% | 205 | 970 | 31.13% |
| AAPL240621C00175000 | 2023-03-28 3:48PM EDT | 2024-06-21 | 15.47 | 15.40 | 15.90 | -0.63 | -3.91% | 30 | 8,494 | 32.11% |
| AAPL240920C00175000 | 2023-03-28 12:20PM EDT | 2024-09-20 | 17.57 | 17.90 | 18.20 | -0.73 | -3.99% | 4 | 249 | 32.30% |
| AAPL241220C00175000 | 2023-03-28 1:10PM EDT | 2024-12-20 | 19.96 | 20.25 | 20.80 | -2.09 | -9.48% | 2 | 8 | 33.03% |
| AAPL250117C00175000 | 2023-03-28 12:04PM EDT | 2025-01-17 | 20.70 | 20.95 | 21.60 | -1.83 | -8.12% | 5 | 3,082 | 33.27% |
| AAPL250620C00175000 | 2023-03-27 2:59PM EDT | 2025-06-20 | 25.43 | 24.25 | 25.05 | 0.00 | - | 41 | 310 | 33.63% |
| AAPL251219C00175000 | 2023-03-27 10:27AM EDT | 2025-12-19 | 29.83 | 28.05 | 29.00 | 0.00 | - | 10 | 281 | 34.22% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00175000 | 2023-03-28 12:16PM EDT | 2023-03-31 | 18.30 | 17.10 | 17.55 | +3.05 | +20.00% | 4 | 2 | 59.47% |
| AAPL230406P00175000 | 2023-03-28 10:04AM EDT | 2023-04-06 | 18.12 | 17.05 | 17.60 | +1.97 | +12.20% | 3 | 1 | 39.36% |
| AAPL230421P00175000 | 2023-03-28 3:55PM EDT | 2023-04-21 | 17.50 | 16.95 | 17.55 | +1.17 | +7.16% | 45 | 132 | 23.83% |
| AAPL230428P00175000 | 2023-03-28 3:02PM EDT | 2023-04-28 | 18.11 | 17.20 | 17.80 | +1.80 | +11.04% | 20 | 4 | 25.15% |
| AAPL230519P00175000 | 2023-03-27 3:16PM EDT | 2023-05-19 | 16.71 | 17.15 | 18.10 | 0.00 | - | 4 | 194 | 22.35% |
| AAPL230616P00175000 | 2023-03-28 11:33AM EDT | 2023-06-16 | 19.05 | 18.15 | 18.45 | +1.15 | +6.42% | 9 | 2,907 | 20.28% |
| AAPL230721P00175000 | 2023-03-27 11:40AM EDT | 2023-07-21 | 17.75 | 18.90 | 19.35 | 0.00 | - | 2 | 191 | 20.86% |
| AAPL230818P00175000 | 2023-03-28 3:57PM EDT | 2023-08-18 | 19.90 | 19.80 | 20.10 | +0.70 | +3.65% | 1 | 163 | 21.28% |
| AAPL230915P00175000 | 2023-03-28 12:30PM EDT | 2023-09-15 | 21.25 | 20.35 | 20.75 | +0.95 | +4.68% | 3 | 1,853 | 21.37% |
| AAPL231020P00175000 | 2023-03-28 12:55PM EDT | 2023-10-20 | 22.10 | 21.15 | 21.35 | +1.35 | +6.51% | 25 | 218 | 21.00% |
| AAPL231117P00175000 | 2023-03-28 1:33PM EDT | 2023-11-17 | 22.83 | 21.85 | 22.40 | +1.28 | +5.94% | 44 | 325 | 22.12% |
| AAPL231215P00175000 | 2023-03-23 11:04AM EDT | 2023-12-15 | 20.40 | 22.30 | 22.70 | 0.00 | - | 16 | 814 | 21.55% |
| AAPL240119P00175000 | 2023-03-28 2:55PM EDT | 2024-01-19 | 23.75 | 22.80 | 23.30 | +1.10 | +4.86% | 8 | 7,573 | 21.42% |
| AAPL240315P00175000 | 2023-03-24 10:08AM EDT | 2024-03-15 | 23.95 | 23.95 | 24.50 | 0.00 | - | 7 | 779 | 21.76% |
| AAPL240621P00175000 | 2023-03-23 11:12AM EDT | 2024-06-21 | 23.60 | 25.45 | 25.90 | 0.00 | - | 13 | 3,561 | 21.39% |
| AAPL240920P00175000 | 2023-03-23 12:47PM EDT | 2024-09-20 | 25.60 | 26.40 | 27.05 | 0.00 | - | 3 | 160 | 21.09% |
| AAPL241220P00175000 | 2023-03-27 10:19AM EDT | 2024-12-20 | 26.95 | 27.70 | 28.35 | 0.00 | - | 2 | 737 | 21.14% |
| AAPL250117P00175000 | 2023-03-28 12:31PM EDT | 2025-01-17 | 29.00 | 28.05 | 28.60 | +1.50 | +5.45% | 6 | 2,979 | 20.99% |
| AAPL250620P00175000 | 2023-03-24 10:40AM EDT | 2025-06-20 | 30.25 | 29.55 | 30.55 | 0.00 | - | 27 | 146 | 21.03% |
| AAPL251219P00175000 | 2023-03-23 10:55AM EDT | 2025-12-19 | 30.40 | 31.20 | 32.50 | 0.00 | - | 2 | 440 | 20.92% |
© 2023 Yahoo. All rights reserved.
