Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00185000 | 2023-03-17 2:21PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL230331C00185000 | 2023-03-20 3:52PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL230406C00185000 | 2023-03-20 1:42PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230414C00185000 | 2023-03-20 3:45PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| AAPL230421C00185000 | 2023-03-20 3:24PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| AAPL230428C00185000 | 2023-03-20 3:50PM EDT | 2023-04-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AAPL230519C00185000 | 2023-03-20 3:33PM EDT | 2023-05-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 6.25% |
| AAPL230616C00185000 | 2023-03-20 3:52PM EDT | 2023-06-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 6.25% |
| AAPL230721C00185000 | 2023-03-20 3:58PM EDT | 2023-07-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| AAPL230818C00185000 | 2023-03-20 3:19PM EDT | 2023-08-18 | 2.81 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| AAPL230915C00185000 | 2023-03-20 3:53PM EDT | 2023-09-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| AAPL231020C00185000 | 2023-03-20 3:55PM EDT | 2023-10-20 | 4.67 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| AAPL231117C00185000 | 2023-03-20 2:40PM EDT | 2023-11-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL231215C00185000 | 2023-03-20 3:47PM EDT | 2023-12-15 | 6.46 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| AAPL240119C00185000 | 2023-03-20 3:50PM EDT | 2024-01-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| AAPL240315C00185000 | 2023-03-20 2:00PM EDT | 2024-03-15 | 9.15 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| AAPL240621C00185000 | 2023-03-20 3:14PM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 3.13% |
| AAPL240920C00185000 | 2023-03-20 3:07PM EDT | 2024-09-20 | 14.34 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| AAPL250117C00185000 | 2023-03-20 3:24PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| AAPL250620C00185000 | 2023-03-20 1:27PM EDT | 2025-06-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL251219C00185000 | 2023-03-20 12:56PM EDT | 2025-12-19 | 24.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00185000 | 2023-03-06 10:30AM EDT | 2023-03-24 | 31.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230331P00185000 | 2023-03-06 10:30AM EDT | 2023-03-31 | 31.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230406P00185000 | 2023-03-20 3:55PM EDT | 2023-04-06 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421P00185000 | 2023-03-15 2:28PM EDT | 2023-04-21 | 32.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230519P00185000 | 2023-03-20 3:38PM EDT | 2023-05-19 | 27.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230616P00185000 | 2023-03-20 3:38PM EDT | 2023-06-16 | 27.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230721P00185000 | 2023-03-17 10:32AM EDT | 2023-07-21 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230818P00185000 | 2023-03-15 1:34PM EDT | 2023-08-18 | 33.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00185000 | 2023-03-07 3:54PM EDT | 2023-09-15 | 33.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL231020P00185000 | 2023-03-09 4:20PM EDT | 2023-10-20 | 34.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL231215P00185000 | 2023-03-06 3:04PM EDT | 2023-12-15 | 31.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240119P00185000 | 2023-03-20 3:08PM EDT | 2024-01-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00185000 | 2023-03-06 2:59PM EDT | 2024-03-15 | 32.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621P00185000 | 2023-03-20 10:15AM EDT | 2024-06-21 | 34.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00185000 | 2023-03-09 12:48PM EDT | 2024-09-20 | 34.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00185000 | 2023-03-08 11:38AM EDT | 2024-12-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00185000 | 2023-03-20 10:19AM EDT | 2025-01-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00185000 | 2023-03-06 12:29PM EDT | 2025-06-20 | 35.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219P00185000 | 2023-02-08 1:32PM EDT | 2025-12-19 | 40.04 | 41.25 | 42.70 | 0.00 | - | - | 195 | 23.76% |
© 2023 Yahoo. All rights reserved.
