Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00195000 | 2023-03-23 2:51PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL230406C00195000 | 2023-03-27 11:43AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| AAPL230414C00195000 | 2023-03-07 11:02AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AAPL230421C00195000 | 2023-03-28 3:35PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 3,560 | 12.50% |
| AAPL230428C00195000 | 2023-03-27 9:30AM EDT | 2023-04-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 12.50% |
| AAPL230505C00195000 | 2023-03-28 10:48AM EDT | 2023-05-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 12.50% |
| AAPL230519C00195000 | 2023-03-28 2:39PM EDT | 2023-05-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 2,442 | 12.50% |
| AAPL230616C00195000 | 2023-03-28 3:48PM EDT | 2023-06-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 152 | 44,487 | 12.50% |
| AAPL230721C00195000 | 2023-03-28 3:55PM EDT | 2023-07-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 54 | 3,592 | 6.25% |
| AAPL230818C00195000 | 2023-03-28 1:03PM EDT | 2023-08-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 1,566 | 6.25% |
| AAPL230915C00195000 | 2023-03-28 3:39PM EDT | 2023-09-15 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 4,995 | 6.25% |
| AAPL231020C00195000 | 2023-03-27 10:25AM EDT | 2023-10-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 14 | 1,996 | 6.25% |
| AAPL231117C00195000 | 2023-03-28 3:37PM EDT | 2023-11-17 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 6.25% |
| AAPL231215C00195000 | 2023-03-28 1:33PM EDT | 2023-12-15 | 3.55 | 0.00 | 0.00 | 0.00 | - | 179 | 942 | 6.25% |
| AAPL240119C00195000 | 2023-03-28 3:12PM EDT | 2024-01-19 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1,097 | 14,260 | 6.25% |
| AAPL240315C00195000 | 2023-03-28 3:41PM EDT | 2024-03-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 21 | 970 | 6.25% |
| AAPL240621C00195000 | 2023-03-28 12:45PM EDT | 2024-06-21 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 3,455 | 3.13% |
| AAPL240920C00195000 | 2023-03-27 1:18PM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 3.13% |
| AAPL241220C00195000 | 2023-03-23 2:11PM EDT | 2024-12-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| AAPL250117C00195000 | 2023-03-24 1:21PM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 15 | 3,150 | 3.13% |
| AAPL250620C00195000 | 2023-03-23 1:36PM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 30 | 732 | 3.13% |
| AAPL251219C00195000 | 2023-03-27 9:48AM EDT | 2025-12-19 | 22.27 | 0.00 | 0.00 | 0.00 | - | 7 | 621 | 3.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406P00195000 | 2023-03-09 11:07AM EDT | 2023-04-06 | 40.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421P00195000 | 2023-03-23 3:00PM EDT | 2023-04-21 | 36.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230428P00195000 | 2023-03-28 9:30AM EDT | 2023-04-28 | 36.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00195000 | 2022-12-21 12:26PM EDT | 2023-05-19 | 59.20 | 56.40 | 58.05 | 0.00 | - | 2 | 0 | 135.55% |
| AAPL230616P00195000 | 2023-03-09 12:37PM EDT | 2023-06-16 | 40.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL230721P00195000 | 2023-03-07 10:34AM EDT | 2023-07-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818P00195000 | 2023-02-03 2:43PM EDT | 2023-08-18 | 40.25 | 43.15 | 44.45 | 0.00 | - | 186 | 0 | 47.18% |
| AAPL230915P00195000 | 2023-03-28 10:13AM EDT | 2023-09-15 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231020P00195000 | 2023-02-03 2:43PM EDT | 2023-10-20 | 40.40 | 43.20 | 44.60 | 0.00 | - | 142 | 0 | 39.69% |
| AAPL231117P00195000 | 2023-03-28 9:53AM EDT | 2023-11-17 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215P00195000 | 2023-03-28 1:05PM EDT | 2023-12-15 | 38.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL240119P00195000 | 2023-03-28 3:50PM EDT | 2024-01-19 | 38.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1,506 | 0.00% |
| AAPL240315P00195000 | 2023-03-14 1:51PM EDT | 2024-03-15 | 44.22 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| AAPL240621P00195000 | 2023-03-28 11:44AM EDT | 2024-06-21 | 39.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,200 | 0.00% |
| AAPL240920P00195000 | 2023-03-21 2:09PM EDT | 2024-09-20 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1,236 | 640 | 0.00% |
| AAPL241220P00195000 | 2023-03-24 1:15PM EDT | 2024-12-20 | 40.70 | 0.00 | 0.00 | 0.00 | - | 40 | 337 | 0.00% |
| AAPL250117P00195000 | 2023-03-28 11:45AM EDT | 2025-01-17 | 41.80 | 0.00 | 0.00 | 0.00 | - | 58 | 1,011 | 0.00% |
| AAPL250620P00195000 | 2023-03-13 2:29PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AAPL251219P00195000 | 2023-03-24 3:57PM EDT | 2025-12-19 | 43.03 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
© 2023 Yahoo. All rights reserved.
