Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00105000 | 2023-03-31 1:29PM EDT | 2023-04-21 | 59.25 | 58.00 | 62.15 | +1.91 | +3.33% | 6 | 268 | 89.06% |
| AAPL230519C00105000 | 2023-03-29 3:58PM EDT | 2023-05-19 | 56.42 | 58.30 | 62.55 | 0.00 | - | 4 | 1,205 | 69.87% |
| AAPL230616C00105000 | 2023-03-31 12:21PM EDT | 2023-06-16 | 59.70 | 58.50 | 63.00 | +2.05 | +3.56% | 1 | 1,303 | 61.28% |
| AAPL230721C00105000 | 2023-03-31 11:00AM EDT | 2023-07-21 | 59.54 | 59.30 | 63.65 | +2.59 | +4.55% | 17 | 97 | 58.50% |
| AAPL230818C00105000 | 2023-03-21 2:36PM EDT | 2023-08-18 | 56.28 | 60.00 | 63.85 | 0.00 | - | 1 | 82 | 55.79% |
| AAPL230915C00105000 | 2023-03-31 11:00AM EDT | 2023-09-15 | 60.47 | 61.00 | 64.65 | +0.87 | +1.46% | 17 | 576 | 56.47% |
| AAPL231020C00105000 | 2023-03-29 11:56AM EDT | 2023-10-20 | 58.40 | 61.00 | 64.95 | 0.00 | - | 1 | 122 | 52.14% |
| AAPL231117C00105000 | 2023-03-24 10:17AM EDT | 2023-11-17 | 57.89 | 61.15 | 65.90 | 0.00 | - | 1 | 1 | 51.43% |
| AAPL231215C00105000 | 2023-03-29 10:42AM EDT | 2023-12-15 | 59.38 | 62.10 | 66.35 | 0.00 | - | 15 | 171 | 51.44% |
| AAPL240119C00105000 | 2023-03-31 2:02PM EDT | 2024-01-19 | 64.00 | 62.80 | 67.00 | +6.16 | +10.65% | 12 | 1,598 | 50.74% |
| AAPL240315C00105000 | 2023-03-31 1:27PM EDT | 2024-03-15 | 64.95 | 65.25 | 66.05 | +6.95 | +11.98% | 15 | 154 | 50.13% |
| AAPL240621C00105000 | 2023-03-31 12:59PM EDT | 2024-06-21 | 66.40 | 66.55 | 68.35 | +1.64 | +2.53% | 1 | 289 | 50.24% |
| AAPL240920C00105000 | 2023-03-15 9:33AM EDT | 2024-09-20 | 56.16 | 68.00 | 69.80 | 0.00 | - | 1 | 17 | 49.02% |
| AAPL250117C00105000 | 2023-03-22 9:41AM EDT | 2025-01-17 | 66.05 | 69.70 | 71.60 | 0.00 | - | 6 | 195 | 47.86% |
| AAPL250620C00105000 | 2023-03-31 3:28PM EDT | 2025-06-20 | 72.60 | 71.60 | 73.50 | +4.10 | +5.99% | 2 | 151 | 46.31% |
| AAPL251219C00105000 | 2023-03-28 1:34PM EDT | 2025-12-19 | 67.50 | 72.80 | 76.70 | 0.00 | - | 2 | 74 | 46.63% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406P00105000 | 2023-03-31 3:08PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 789 | 171 | 112.50% |
| AAPL230414P00105000 | 2023-03-30 11:16AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 152 | 90.63% |
| AAPL230421P00105000 | 2023-03-31 3:31PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 5,760 | 60.94% |
| AAPL230428P00105000 | 2023-03-31 11:40AM EDT | 2023-04-28 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 1 | 626 | 62.11% |
| AAPL230505P00105000 | 2023-03-31 11:57AM EDT | 2023-05-05 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 19 | 20 | 58.59% |
| AAPL230519P00105000 | 2023-03-31 3:51PM EDT | 2023-05-19 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 221 | 3,987 | 52.54% |
| AAPL230616P00105000 | 2023-03-31 3:48PM EDT | 2023-06-16 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 490 | 14,207 | 47.46% |
| AAPL230721P00105000 | 2023-03-31 3:10PM EDT | 2023-07-21 | 0.34 | 0.32 | 0.34 | -0.07 | -17.07% | 61 | 4,394 | 42.82% |
| AAPL230818P00105000 | 2023-03-31 10:57AM EDT | 2023-08-18 | 0.59 | 0.53 | 0.56 | -0.05 | -7.81% | 20 | 645 | 41.85% |
| AAPL230915P00105000 | 2023-03-31 1:19PM EDT | 2023-09-15 | 0.73 | 0.68 | 0.79 | -0.11 | -13.10% | 22 | 10,515 | 40.89% |
| AAPL231020P00105000 | 2023-03-31 2:52PM EDT | 2023-10-20 | 0.97 | 0.91 | 1.06 | -0.11 | -10.19% | 62 | 1,384 | 39.61% |
| AAPL231117P00105000 | 2023-03-31 12:30PM EDT | 2023-11-17 | 1.25 | 1.03 | 1.35 | -0.08 | -6.02% | 2 | 28 | 39.26% |
| AAPL231215P00105000 | 2023-03-31 2:41PM EDT | 2023-12-15 | 1.43 | 1.33 | 1.46 | -0.25 | -14.88% | 24 | 1,903 | 37.78% |
| AAPL240119P00105000 | 2023-03-31 3:48PM EDT | 2024-01-19 | 1.65 | 1.56 | 1.70 | -0.15 | -8.33% | 223 | 8,890 | 36.82% |
| AAPL240315P00105000 | 2023-03-31 11:44AM EDT | 2024-03-15 | 2.17 | 1.88 | 2.21 | -0.56 | -20.51% | 3 | 2,475 | 36.15% |
| AAPL240621P00105000 | 2023-03-31 2:11PM EDT | 2024-06-21 | 2.75 | 2.59 | 2.96 | -0.20 | -6.78% | 1 | 1,520 | 34.72% |
| AAPL240920P00105000 | 2023-03-22 1:15PM EDT | 2024-09-20 | 3.90 | 3.15 | 3.55 | 0.00 | - | 5 | 162 | 33.47% |
| AAPL241220P00105000 | 2023-03-24 10:03AM EDT | 2024-12-20 | 5.32 | 3.95 | 4.25 | 0.00 | - | 26 | 11 | 32.81% |
| AAPL250117P00105000 | 2023-03-31 12:39PM EDT | 2025-01-17 | 4.45 | 4.15 | 4.50 | -0.15 | -3.26% | 3 | 6,768 | 32.73% |
| AAPL250620P00105000 | 2023-03-28 3:50PM EDT | 2025-06-20 | 5.95 | 4.85 | 5.40 | 0.00 | - | 70 | 2,151 | 31.40% |
| AAPL251219P00105000 | 2023-03-31 2:33PM EDT | 2025-12-19 | 6.29 | 6.00 | 6.75 | -0.16 | -2.48% | 7 | 51 | 30.85% |
© 2023 Yahoo. All rights reserved.
