Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00205000 | 2023-03-07 11:00AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 122 | 62.50% |
| AAPL230421C00205000 | 2023-03-23 2:09PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,679 | 35.55% |
| AAPL230428C00205000 | 2023-03-15 9:48AM EDT | 2023-04-28 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 32.62% |
| AAPL230505C00205000 | 2023-03-23 12:29PM EDT | 2023-05-05 | 0.05 | 0.01 | 0.06 | +0.05 | - | - | 10 | 31.25% |
| AAPL230519C00205000 | 2023-03-23 12:22PM EDT | 2023-05-19 | 0.05 | 0.03 | 0.06 | 0.00 | - | 24 | 2,002 | 26.95% |
| AAPL230721C00205000 | 2023-03-24 10:08AM EDT | 2023-07-21 | 0.30 | 0.30 | 0.34 | 0.00 | - | 10 | 1,234 | 23.90% |
| AAPL230818C00205000 | 2023-03-24 1:21PM EDT | 2023-08-18 | 0.61 | 0.65 | 0.77 | -0.01 | -1.61% | 13 | 1,158 | 25.26% |
| AAPL230915C00205000 | 2023-03-24 3:58PM EDT | 2023-09-15 | 1.06 | 1.03 | 1.08 | +0.10 | +10.42% | 87 | 2,823 | 25.00% |
| AAPL231020C00205000 | 2023-03-24 2:42PM EDT | 2023-10-20 | 1.58 | 1.58 | 1.68 | 0.00 | - | 41 | 958 | 25.54% |
| AAPL231117C00205000 | 2023-03-24 2:43PM EDT | 2023-11-17 | 2.14 | 2.16 | 2.29 | -0.01 | -0.47% | 5 | 789 | 26.20% |
| AAPL231215C00205000 | 2023-03-24 2:45PM EDT | 2023-12-15 | 2.70 | 2.67 | 2.90 | +0.21 | +8.43% | 1 | 1,969 | 26.65% |
| AAPL240119C00205000 | 2023-03-24 1:48PM EDT | 2024-01-19 | 3.35 | 3.40 | 3.65 | +0.15 | +4.69% | 139 | 10,070 | 27.03% |
| AAPL240315C00205000 | 2023-03-23 12:19PM EDT | 2024-03-15 | 4.80 | 4.70 | 5.00 | 0.00 | - | 1 | 404 | 27.80% |
| AAPL240621C00205000 | 2023-03-24 12:15PM EDT | 2024-06-21 | 6.70 | 6.95 | 7.30 | -0.80 | -10.67% | 38 | 1,492 | 28.69% |
| AAPL240920C00205000 | 2023-03-22 3:11PM EDT | 2024-09-20 | 8.82 | 8.95 | 9.65 | 0.00 | - | 1 | 155 | 29.69% |
| AAPL241220C00205000 | 2023-03-21 3:28PM EDT | 2024-12-20 | 11.00 | 9.90 | 12.00 | +11.00 | - | - | 1 | 30.56% |
| AAPL250117C00205000 | 2023-03-24 2:24PM EDT | 2025-01-17 | 11.65 | 11.65 | 12.20 | -0.50 | -4.12% | 7 | 670 | 30.16% |
| AAPL250620C00205000 | 2023-03-24 9:59AM EDT | 2025-06-20 | 15.18 | 14.25 | 16.20 | +3.28 | +27.56% | 1 | 225 | 31.60% |
| AAPL251219C00205000 | 2023-03-24 9:40AM EDT | 2025-12-19 | 18.00 | 18.15 | 19.65 | -0.92 | -4.86% | 5 | 484 | 31.94% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00205000 | 2023-03-15 2:28PM EDT | 2023-03-31 | 52.60 | 44.35 | 45.20 | 0.00 | - | - | 0 | 74.22% |
| AAPL230421P00205000 | 2023-03-15 10:05AM EDT | 2023-04-21 | 53.55 | 44.30 | 45.25 | 0.00 | - | 1 | 0 | 53.74% |
| 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 | 43.55 | 46.05 | 0.00 | - | - | 0 | 31.82% |
| AAPL230915P00205000 | 2023-02-08 3:44PM EDT | 2023-09-15 | 53.20 | 55.95 | 58.15 | 0.00 | - | 1 | 0 | 59.20% |
| AAPL231020P00205000 | 2023-01-12 3:52PM EDT | 2023-10-20 | 71.00 | 53.20 | 54.75 | 0.00 | - | - | 0 | 48.79% |
| AAPL231215P00205000 | 2023-03-24 10:39AM EDT | 2023-12-15 | 46.01 | 43.60 | 46.35 | -2.81 | -5.76% | 1 | 1 | 22.44% |
| AAPL240119P00205000 | 2023-02-08 11:24AM EDT | 2024-01-19 | 52.00 | 54.10 | 55.25 | 0.00 | - | 2 | 0 | 41.69% |
| AAPL240315P00205000 | 2023-03-22 3:37PM EDT | 2024-03-15 | 45.50 | 44.25 | 46.60 | 0.00 | - | 1 | 1 | 20.15% |
| AAPL240621P00205000 | 2023-03-17 10:58AM EDT | 2024-06-21 | 50.25 | 44.65 | 47.10 | 0.00 | - | 2 | 1 | 19.13% |
| AAPL240920P00205000 | 2023-03-21 10:15AM EDT | 2024-09-20 | 48.75 | 45.35 | 47.85 | 0.00 | - | 2 | 0 | 19.04% |
| AAPL241220P00205000 | 2023-03-22 10:44AM EDT | 2024-12-20 | 46.45 | 45.45 | 48.85 | +46.45 | - | - | 41 | 19.39% |
| AAPL250117P00205000 | 2023-03-22 9:44AM EDT | 2025-01-17 | 47.20 | 46.70 | 48.15 | 0.00 | - | 2 | 180 | 17.80% |
| AAPL250620P00205000 | 2023-03-20 1:46PM EDT | 2025-06-20 | 50.36 | 47.80 | 50.00 | 0.00 | - | 3 | 2 | 18.74% |
| AAPL251219P00205000 | 2023-03-24 3:53PM EDT | 2025-12-19 | 50.05 | 48.65 | 51.40 | +50.05 | - | 1 | 0 | 18.64% |
© 2023 Yahoo. All rights reserved.
