Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00300000 | 2023-03-21 1:49PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,989 | 75.00% |
| AAPL230519C00300000 | 2023-03-29 10:42AM EDT | 2023-05-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 131 | 53.13% |
| AAPL230616C00300000 | 2023-03-29 10:42AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16,164 | 42.97% |
| AAPL230915C00300000 | 2023-03-28 9:58AM EDT | 2023-09-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 11,234 | 30.86% |
| AAPL231117C00300000 | 2023-03-22 2:24PM EDT | 2023-11-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 30.57% |
| AAPL240119C00300000 | 2023-03-29 3:56PM EDT | 2024-01-19 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 34 | 23,337 | 26.37% |
| AAPL240315C00300000 | 2023-03-28 3:06PM EDT | 2024-03-15 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 28.15% |
| AAPL240621C00300000 | 2023-03-28 9:50AM EDT | 2024-06-21 | 0.28 | 0.25 | 0.33 | 0.00 | - | 8 | 2,324 | 25.86% |
| AAPL240920C00300000 | 2023-03-24 10:20AM EDT | 2024-09-20 | 0.57 | 0.34 | 0.71 | 0.00 | - | 48 | 490 | 26.49% |
| AAPL241220C00300000 | 2023-03-29 2:03PM EDT | 2024-12-20 | 0.88 | 0.69 | 1.13 | +0.08 | +10.00% | 121 | 607 | 26.58% |
| AAPL250117C00300000 | 2023-03-29 3:50PM EDT | 2025-01-17 | 1.05 | 0.95 | 1.14 | +0.10 | +10.53% | 88 | 2,438 | 26.05% |
| AAPL250620C00300000 | 2023-03-28 1:54PM EDT | 2025-06-20 | 2.33 | 1.83 | 2.19 | +0.48 | +25.95% | 8 | 1,690 | 26.72% |
| AAPL251219C00300000 | 2023-03-29 11:01AM EDT | 2025-12-19 | 3.50 | 3.40 | 3.85 | +0.40 | +12.90% | 1 | 5,011 | 27.56% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00300000 | 2022-11-28 10:30AM EDT | 2023-04-21 | 154.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00300000 | 2023-02-15 11:42AM EDT | 2023-05-19 | 145.94 | 144.40 | 145.60 | 0.00 | - | 2 | 0 | 135.85% |
| AAPL230616P00300000 | 2023-02-21 3:42PM EDT | 2023-06-16 | 151.10 | 140.05 | 142.05 | 0.00 | - | 6 | 0 | 82.56% |
| AAPL230915P00300000 | 2022-11-16 3:51PM EDT | 2023-09-15 | 151.25 | 164.35 | 166.15 | 0.00 | - | 2 | 0 | 129.60% |
| AAPL240119P00300000 | 2023-03-29 2:55PM EDT | 2024-01-19 | 139.50 | 138.70 | 140.40 | -4.22 | -2.94% | 1 | 0 | 39.23% |
| AAPL240621P00300000 | 2023-03-28 3:50PM EDT | 2024-06-21 | 142.50 | 137.70 | 140.60 | 0.00 | - | 3 | 1 | 32.83% |
| AAPL240920P00300000 | 2023-02-15 10:56AM EDT | 2024-09-20 | 146.50 | 143.50 | 146.60 | 0.00 | - | 1 | 0 | 44.91% |
| AAPL250117P00300000 | 2023-03-09 11:00AM EDT | 2025-01-17 | 146.15 | 137.65 | 141.05 | 0.00 | - | 14 | 0 | 28.71% |
| AAPL250620P00300000 | 2023-02-10 1:23PM EDT | 2025-06-20 | 150.03 | 149.50 | 153.95 | 0.00 | - | - | 0 | 46.47% |
| AAPL251219P00300000 | 2023-03-27 12:41PM EDT | 2025-12-19 | 142.99 | 137.10 | 141.10 | 0.00 | - | 1 | 0 | 23.57% |
© 2023 Yahoo. All rights reserved.
