Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:205.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00205000 | 2023-03-20 11:30AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16,182 | 81.25% |
| AAPL230331C00205000 | 2023-03-07 11:00AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 122 | 52.34% |
| AAPL230421C00205000 | 2023-03-15 2:04PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,725 | 34.18% |
| AAPL230428C00205000 | 2023-03-15 9:48AM EDT | 2023-04-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 32.81% |
| AAPL230519C00205000 | 2023-03-17 3:14PM EDT | 2023-05-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 70 | 1,982 | 26.56% |
| AAPL230721C00205000 | 2023-03-20 2:45PM EDT | 2023-07-21 | 0.31 | 0.28 | 0.29 | 0.00 | - | 80 | 1,125 | 23.83% |
| AAPL230818C00205000 | 2023-03-20 11:48AM EDT | 2023-08-18 | 0.54 | 0.57 | 0.60 | 0.00 | - | 2 | 1,212 | 24.61% |
| AAPL230915C00205000 | 2023-03-20 3:47PM EDT | 2023-09-15 | 0.94 | 0.90 | 0.92 | 0.00 | - | 3 | 2,822 | 24.78% |
| AAPL231020C00205000 | 2023-03-21 10:55AM EDT | 2023-10-20 | 1.29 | 1.39 | 1.43 | -0.19 | -12.84% | 6 | 885 | 25.21% |
| AAPL231117C00205000 | 2023-03-20 12:51PM EDT | 2023-11-17 | 1.90 | 1.86 | 2.11 | 0.00 | - | 18 | 774 | 26.34% |
| AAPL231215C00205000 | 2023-03-21 9:48AM EDT | 2023-12-15 | 2.36 | 2.31 | 2.51 | -0.05 | -2.07% | 5 | 1,269 | 26.25% |
| AAPL240119C00205000 | 2023-03-21 12:08PM EDT | 2024-01-19 | 3.10 | 3.00 | 3.20 | -0.10 | -3.13% | 37 | 10,026 | 26.65% |
| AAPL240315C00205000 | 2023-03-21 11:11AM EDT | 2024-03-15 | 4.20 | 4.25 | 4.65 | +0.09 | +2.19% | 10 | 409 | 27.86% |
| AAPL240621C00205000 | 2023-03-21 11:44AM EDT | 2024-06-21 | 6.50 | 6.55 | 6.90 | -0.05 | -0.76% | 55 | 1,433 | 28.82% |
| AAPL240920C00205000 | 2023-03-16 12:13PM EDT | 2024-09-20 | 7.70 | 8.50 | 9.00 | 0.00 | - | 91 | 115 | 29.55% |
| AAPL250117C00205000 | 2023-03-21 11:30AM EDT | 2025-01-17 | 11.20 | 11.15 | 11.55 | -0.10 | -0.88% | 11 | 658 | 30.15% |
| AAPL250620C00205000 | 2023-03-13 9:34AM EDT | 2025-06-20 | 11.90 | 14.45 | 14.90 | 0.00 | - | 152 | 225 | 30.98% |
| AAPL251219C00205000 | 2023-03-20 2:16PM EDT | 2025-12-19 | 17.90 | 17.35 | 18.90 | 0.00 | - | 2 | 478 | 32.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00205000 | 2023-03-15 2:28PM EDT | 2023-03-31 | 52.60 | 46.70 | 47.30 | 0.00 | - | - | 0 | 67.19% |
| AAPL230421P00205000 | 2023-03-15 10:05AM EDT | 2023-04-21 | 53.55 | 46.90 | 47.10 | 0.00 | - | 1 | 0 | 43.85% |
| AAPL230519P00205000 | 2023-01-17 10:38AM EDT | 2023-05-19 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00205000 | 2023-03-06 12:34PM EDT | 2023-07-21 | 49.35 | 46.30 | 47.35 | 0.00 | - | - | 0 | 25.81% |
| AAPL230915P00205000 | 2023-02-08 3:44PM EDT | 2023-09-15 | 53.20 | 55.95 | 58.15 | 0.00 | - | 1 | 0 | 54.79% |
| AAPL231020P00205000 | 2023-01-12 3:52PM EDT | 2023-10-20 | 71.00 | 53.20 | 54.75 | 0.00 | - | - | 0 | 44.62% |
| AAPL231215P00205000 | 2023-03-20 11:00AM EDT | 2023-12-15 | 48.82 | 45.60 | 48.55 | 0.00 | - | 1 | 1 | 23.34% |
| AAPL240119P00205000 | 2023-02-08 11:24AM EDT | 2024-01-19 | 52.00 | 54.10 | 55.25 | 0.00 | - | 2 | 0 | 38.40% |
| AAPL240315P00205000 | 2022-12-02 11:54AM EDT | 2024-03-15 | 58.90 | 73.25 | 77.25 | 0.00 | - | 2 | 0 | 68.64% |
| AAPL240621P00205000 | 2023-03-17 10:58AM EDT | 2024-06-21 | 50.25 | 46.25 | 48.80 | 0.00 | - | 2 | 1 | 18.62% |
| AAPL240920P00205000 | 2023-03-21 10:15AM EDT | 2024-09-20 | 48.75 | 47.55 | 49.60 | -6.22 | -11.32% | 2 | 0 | 18.85% |
| AAPL250117P00205000 | 2023-02-06 12:44PM EDT | 2025-01-17 | 52.96 | 51.90 | 54.20 | 0.00 | - | 2 | 180 | 24.49% |
| AAPL250620P00205000 | 2023-03-20 1:46PM EDT | 2025-06-20 | 50.36 | 48.75 | 50.25 | 0.00 | - | 3 | 2 | 16.53% |
© 2023 Yahoo. All rights reserved.
