UK markets open in 6 hours 48 minutes
NIKKEI 225
27,373.96 +428.29 (+1.59%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.50 +0.17 (+0.25%) GOLD FUTURES
1,948.00 +6.90 (+0.36%) DOW
32,560.60 +316.02 (+0.98%) Bitcoin GBP
23,005.27 +225.76 (+0.99%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00055000 | 2023-03-21 11:40AM EDT | 2023-03-24 | 102.35 | 104.00 | 104.70 | -0.20 | -0.20% | 14 | 9 | 462.50% |
| AAPL230406C00055000 | 2023-03-21 11:00AM EDT | 2023-04-06 | 101.99 | 103.95 | 104.95 | +2.07 | +2.07% | 1 | 1 | 223.44% |
| AAPL230519C00055000 | 2023-03-16 12:46PM EDT | 2023-05-19 | 100.20 | 104.10 | 105.25 | 0.00 | - | - | 5 | 131.35% |
| AAPL230721C00055000 | 2023-02-27 10:32AM EDT | 2023-07-21 | 94.00 | 104.80 | 105.65 | 0.00 | - | 1 | 23 | 106.30% |
| AAPL230818C00055000 | 2023-03-20 11:21AM EDT | 2023-08-18 | 102.18 | 104.90 | 105.50 | 0.00 | - | 19 | 20 | 95.36% |
| AAPL231020C00055000 | 2023-03-13 10:08AM EDT | 2023-10-20 | 97.50 | 104.95 | 106.10 | 0.00 | - | - | 1 | 84.99% |
| AAPL240119C00055000 | 2023-02-07 2:46PM EDT | 2024-01-19 | 98.80 | 96.05 | 99.35 | 0.00 | - | 12 | 3,680 | 0.00% |
| AAPL240315C00055000 | 2023-03-16 9:58AM EDT | 2024-03-15 | 99.90 | 105.65 | 106.90 | 0.00 | - | 1 | 671 | 72.53% |
| AAPL240621C00055000 | 2023-03-20 1:32PM EDT | 2024-06-21 | 105.00 | 106.00 | 107.70 | 0.00 | - | 2 | 908 | 68.40% |
| AAPL250117C00055000 | 2023-03-20 3:50PM EDT | 2025-01-17 | 106.00 | 106.55 | 109.20 | 0.00 | - | 2 | 1,600 | 61.93% |
| AAPL250620C00055000 | 2023-03-17 11:29AM EDT | 2025-06-20 | 102.36 | 106.70 | 110.35 | 0.00 | - | 1 | 26 | 58.56% |
| AAPL251219C00055000 | 2023-03-21 2:39PM EDT | 2025-12-19 | 108.35 | 107.50 | 111.25 | +8.00 | +7.97% | 8 | 30 | 56.01% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00055000 | 2023-03-21 1:05PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 102 | 396.88% |
| AAPL230331P00055000 | 2023-03-16 10:42AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 105 | 209.38% |
| AAPL230519P00055000 | 2023-03-17 2:54PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 75 | 85.94% |
| AAPL230721P00055000 | 2023-03-20 9:55AM EDT | 2023-07-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 30 | 1,324 | 66.41% |
| AAPL230818P00055000 | 2023-03-15 12:22PM EDT | 2023-08-18 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 531 | 62.50% |
| AAPL231020P00055000 | 2023-03-17 2:59PM EDT | 2023-10-20 | 0.13 | 0.08 | 0.12 | 0.00 | - | 10 | 781 | 57.32% |
| AAPL240119P00055000 | 2023-03-17 3:33PM EDT | 2024-01-19 | 0.20 | 0.12 | 0.28 | 0.00 | - | 2 | 1,727 | 52.44% |
| AAPL240315P00055000 | 2023-03-07 3:46PM EDT | 2024-03-15 | 0.25 | 0.15 | 0.39 | 0.00 | - | 3 | 53 | 50.24% |
| AAPL240621P00055000 | 2023-03-17 3:35PM EDT | 2024-06-21 | 0.59 | 0.28 | 0.54 | 0.00 | - | 1 | 1,432 | 49.63% |
| AAPL240920P00055000 | 2023-03-09 4:48PM EDT | 2024-09-20 | 0.46 | 0.33 | 0.71 | 0.00 | - | 5 | 7 | 47.53% |
| AAPL241220P00055000 | 2023-03-08 10:41AM EDT | 2024-12-20 | 0.39 | 0.05 | 1.31 | 0.00 | - | - | 5 | 49.59% |
| AAPL250117P00055000 | 2023-03-13 10:42AM EDT | 2025-01-17 | 0.70 | 0.45 | 0.97 | 0.00 | - | 1 | 279 | 45.68% |
| AAPL250620P00055000 | 2023-03-20 11:16AM EDT | 2025-06-20 | 0.92 | 0.50 | 1.34 | 0.00 | - | 4 | 28 | 43.97% |
| AAPL251219P00055000 | 2023-03-13 3:37PM EDT | 2025-12-19 | 1.22 | 0.66 | 1.62 | 0.00 | - | 15 | 46 | 41.44% |
© 2023 Yahoo. All rights reserved.
