Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00065000 | 2023-03-23 3:00PM EDT | 2023-03-31 | 93.75 | 95.15 | 95.50 | 0.00 | - | 1 | 7 | 282.81% |
| AAPL230421C00065000 | 2023-03-23 2:40PM EDT | 2023-04-21 | 93.30 | 95.35 | 95.70 | 0.00 | - | 3 | 93 | 157.62% |
| AAPL230519C00065000 | 2023-01-09 10:31AM EDT | 2023-05-19 | 67.15 | 88.20 | 88.50 | 0.00 | - | 2 | 2,758 | 0.00% |
| AAPL230616C00065000 | 2023-03-23 12:46PM EDT | 2023-06-16 | 96.05 | 95.60 | 96.00 | 0.00 | - | 4 | 3,448 | 100.39% |
| AAPL230721C00065000 | 2023-02-02 4:27PM EDT | 2023-07-21 | 85.79 | 86.40 | 88.00 | 0.00 | - | 158 | 405 | 0.00% |
| AAPL230818C00065000 | 2023-02-06 11:11AM EDT | 2023-08-18 | 88.45 | 88.65 | 89.15 | 0.00 | - | - | 8 | 0.00% |
| AAPL230915C00065000 | 2023-03-22 3:46PM EDT | 2023-09-15 | 95.57 | 95.90 | 96.95 | 0.00 | - | 1 | 2 | 79.93% |
| AAPL231020C00065000 | 2023-03-15 12:14PM EDT | 2023-10-20 | 87.00 | 96.10 | 97.45 | 0.00 | - | 1 | 2 | 77.12% |
| AAPL231215C00065000 | 2023-03-06 11:28AM EDT | 2023-12-15 | 92.30 | 96.45 | 97.70 | 0.00 | - | 2 | 6 | 71.34% |
| AAPL240119C00065000 | 2023-03-23 2:29PM EDT | 2024-01-19 | 95.95 | 96.90 | 97.95 | 0.00 | - | 10 | 2,860 | 69.90% |
| AAPL240315C00065000 | 2023-03-22 1:33PM EDT | 2024-03-15 | 97.62 | 96.90 | 98.50 | 0.00 | - | 39 | 107 | 66.09% |
| AAPL240621C00065000 | 2023-03-20 12:59PM EDT | 2024-06-21 | 94.98 | 97.60 | 99.15 | 0.00 | - | 1 | 468 | 62.37% |
| AAPL250117C00065000 | 2023-03-01 3:02PM EDT | 2025-01-17 | 86.70 | 98.60 | 100.85 | 0.00 | - | 10 | 594 | 57.17% |
| AAPL250620C00065000 | 2023-02-06 1:03PM EDT | 2025-06-20 | 93.02 | 92.80 | 96.40 | 0.00 | - | 4 | 9 | 36.63% |
| AAPL251219C00065000 | 2023-03-10 2:40PM EDT | 2025-12-19 | 90.80 | 99.60 | 103.20 | 0.00 | - | 2 | 197 | 51.58% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00065000 | 2023-02-17 1:32PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 231.25% |
| AAPL230421P00065000 | 2023-03-20 3:52PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,800 | 2,614 | 109.38% |
| AAPL230519P00065000 | 2023-03-24 3:51PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 1,597 | 71.88% |
| AAPL230616P00065000 | 2023-03-24 2:52PM EDT | 2023-06-16 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 709 | 8,875 | 70.90% |
| AAPL230721P00065000 | 2023-03-24 1:23PM EDT | 2023-07-21 | 0.08 | 0.03 | 0.09 | +0.01 | +14.29% | 2 | 1,552 | 62.11% |
| AAPL230818P00065000 | 2023-03-13 11:37AM EDT | 2023-08-18 | 0.14 | 0.09 | 0.20 | 0.00 | - | 1 | 115 | 62.11% |
| AAPL230915P00065000 | 2023-03-24 10:55AM EDT | 2023-09-15 | 0.17 | 0.13 | 0.17 | +0.03 | +21.43% | 7 | 219 | 57.13% |
| AAPL231020P00065000 | 2023-03-20 2:41PM EDT | 2023-10-20 | 0.19 | 0.08 | 0.36 | 0.00 | - | 1 | 1,201 | 54.88% |
| AAPL231215P00065000 | 2023-03-24 3:39PM EDT | 2023-12-15 | 0.34 | 0.29 | 0.39 | +0.05 | +17.24% | 1 | 521 | 51.95% |
| AAPL240119P00065000 | 2023-03-24 2:50PM EDT | 2024-01-19 | 0.36 | 0.28 | 0.49 | -0.03 | -7.69% | 10 | 2,764 | 51.81% |
| AAPL240315P00065000 | 2023-03-17 12:00PM EDT | 2024-03-15 | 0.52 | 0.31 | 0.68 | 0.00 | - | 2 | 15 | 50.34% |
| AAPL240621P00065000 | 2023-03-24 3:14PM EDT | 2024-06-21 | 0.85 | 0.48 | 0.86 | +0.22 | +34.92% | 14 | 296 | 46.56% |
| AAPL240920P00065000 | 2023-03-09 4:52PM EDT | 2024-09-20 | 0.71 | 0.63 | 1.10 | 0.00 | - | 4 | 44 | 44.59% |
| AAPL250117P00065000 | 2023-03-22 9:46AM EDT | 2025-01-17 | 1.15 | 0.83 | 1.48 | 0.00 | - | 6 | 457 | 43.02% |
| AAPL250620P00065000 | 2023-02-28 3:44PM EDT | 2025-06-20 | 1.35 | 0.98 | 1.89 | 0.00 | - | 2 | 111 | 40.97% |
| AAPL251219P00065000 | 2023-03-21 3:50PM EDT | 2025-12-19 | 1.49 | 1.35 | 2.04 | 0.00 | - | 2 | 32 | 37.73% |
© 2023 Yahoo. All rights reserved.
