Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00150000 | 2023-03-30 3:49PM EDT | 2023-03-31 | 12.02 | 11.95 | 12.15 | +1.24 | +11.50% | 435 | 3,855 | 0.00% |
| AAPL230406C00150000 | 2023-03-30 3:49PM EDT | 2023-04-06 | 12.30 | 12.25 | 12.40 | +1.09 | +9.72% | 328 | 1,868 | 25.59% |
| AAPL230414C00150000 | 2023-03-30 2:36PM EDT | 2023-04-14 | 13.00 | 12.70 | 12.85 | +1.28 | +10.92% | 57 | 1,096 | 30.08% |
| AAPL230421C00150000 | 2023-03-30 3:49PM EDT | 2023-04-21 | 13.20 | 13.15 | 13.30 | +1.12 | +9.27% | 2,097 | 46,691 | 30.58% |
| AAPL230428C00150000 | 2023-03-30 2:47PM EDT | 2023-04-28 | 13.90 | 13.75 | 13.95 | +1.10 | +8.59% | 90 | 1,861 | 32.42% |
| AAPL230505C00150000 | 2023-03-30 2:46PM EDT | 2023-05-05 | 14.80 | 12.90 | 16.00 | +1.34 | +9.96% | 35 | 32 | 42.47% |
| AAPL230519C00150000 | 2023-03-30 3:42PM EDT | 2023-05-19 | 15.61 | 15.40 | 15.55 | +1.11 | +7.66% | 205 | 22,539 | 33.84% |
| AAPL230616C00150000 | 2023-03-30 3:50PM EDT | 2023-06-16 | 17.13 | 17.05 | 17.25 | +0.91 | +5.61% | 2,230 | 35,769 | 34.07% |
| AAPL230721C00150000 | 2023-03-30 3:47PM EDT | 2023-07-21 | 18.79 | 18.75 | 18.90 | +0.69 | +3.81% | 71 | 5,615 | 33.64% |
| AAPL230818C00150000 | 2023-03-30 12:33PM EDT | 2023-08-18 | 20.37 | 20.25 | 20.45 | +1.30 | +6.82% | 32 | 4,082 | 34.48% |
| AAPL230915C00150000 | 2023-03-30 3:47PM EDT | 2023-09-15 | 21.50 | 21.50 | 21.65 | +0.83 | +4.02% | 33 | 12,563 | 34.53% |
| AAPL231020C00150000 | 2023-03-30 2:39PM EDT | 2023-10-20 | 23.13 | 22.95 | 23.15 | +1.03 | +4.66% | 15 | 2,370 | 34.86% |
| AAPL231117C00150000 | 2023-03-30 12:08PM EDT | 2023-11-17 | 24.30 | 23.90 | 24.35 | +1.24 | +5.38% | 7 | 77 | 35.24% |
| AAPL231215C00150000 | 2023-03-30 3:44PM EDT | 2023-12-15 | 25.30 | 25.00 | 25.55 | +1.45 | +6.08% | 27 | 7,976 | 35.68% |
| AAPL240119C00150000 | 2023-03-30 3:50PM EDT | 2024-01-19 | 26.49 | 25.95 | 26.55 | +0.91 | +3.56% | 127 | 33,267 | 35.37% |
| AAPL240315C00150000 | 2023-03-30 10:26AM EDT | 2024-03-15 | 28.50 | 28.25 | 28.50 | +1.32 | +4.86% | 2 | 997 | 35.76% |
| AAPL240621C00150000 | 2023-03-30 1:58PM EDT | 2024-06-21 | 31.00 | 31.15 | 31.45 | +0.55 | +1.81% | 17 | 15,457 | 36.06% |
| AAPL240920C00150000 | 2023-03-30 11:07AM EDT | 2024-09-20 | 33.75 | 33.30 | 34.05 | +1.23 | +3.78% | 1 | 507 | 36.46% |
| AAPL241220C00150000 | 2023-03-30 1:02PM EDT | 2024-12-20 | 35.85 | 35.70 | 36.55 | +2.00 | +5.91% | 15 | 10 | 36.91% |
| AAPL250117C00150000 | 2023-03-30 2:51PM EDT | 2025-01-17 | 36.84 | 36.20 | 37.00 | +1.89 | +5.41% | 38 | 8,319 | 36.68% |
| AAPL250620C00150000 | 2023-03-30 3:30PM EDT | 2025-06-20 | 40.00 | 39.75 | 40.45 | +1.42 | +3.68% | 14 | 699 | 36.91% |
| AAPL251219C00150000 | 2023-03-30 3:30PM EDT | 2025-12-19 | 43.70 | 42.80 | 44.05 | +1.70 | +4.05% | 35 | 718 | 37.05% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00150000 | 2023-03-30 3:46PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,664 | 47,888 | 46.88% |
| AAPL230406P00150000 | 2023-03-30 3:45PM EDT | 2023-04-06 | 0.13 | 0.13 | 0.13 | -0.05 | -27.78% | 12,545 | 12,874 | 31.35% |
| AAPL230414P00150000 | 2023-03-30 3:47PM EDT | 2023-04-14 | 0.46 | 0.44 | 0.46 | -0.10 | -17.86% | 3,754 | 5,932 | 29.59% |
| AAPL230421P00150000 | 2023-03-30 3:49PM EDT | 2023-04-21 | 0.76 | 0.75 | 0.76 | -0.14 | -15.56% | 3,918 | 56,600 | 28.57% |
| AAPL230428P00150000 | 2023-03-30 3:49PM EDT | 2023-04-28 | 1.25 | 1.24 | 1.26 | -0.15 | -10.71% | 1,045 | 2,746 | 29.69% |
| AAPL230505P00150000 | 2023-03-30 3:40PM EDT | 2023-05-05 | 1.99 | 2.01 | 2.03 | -0.29 | -12.72% | 417 | 1,294 | 32.29% |
| AAPL230519P00150000 | 2023-03-30 3:49PM EDT | 2023-05-19 | 2.68 | 2.67 | 2.67 | -0.27 | -9.15% | 1,416 | 25,833 | 31.08% |
| AAPL230616P00150000 | 2023-03-30 3:47PM EDT | 2023-06-16 | 3.76 | 3.75 | 3.85 | -0.38 | -9.18% | 1,188 | 58,380 | 29.93% |
| AAPL230721P00150000 | 2023-03-30 3:11PM EDT | 2023-07-21 | 4.85 | 4.80 | 4.85 | -0.34 | -6.55% | 456 | 9,319 | 28.24% |
| AAPL230818P00150000 | 2023-03-30 2:44PM EDT | 2023-08-18 | 5.95 | 5.95 | 6.05 | -0.40 | -6.30% | 625 | 2,799 | 28.77% |
| AAPL230915P00150000 | 2023-03-30 3:33PM EDT | 2023-09-15 | 6.70 | 6.70 | 6.80 | -0.20 | -2.90% | 2,938 | 13,178 | 28.24% |
| AAPL231020P00150000 | 2023-03-30 3:24PM EDT | 2023-10-20 | 7.55 | 7.50 | 7.65 | -0.29 | -3.70% | 769 | 1,491 | 27.70% |
| AAPL231117P00150000 | 2023-03-30 1:19PM EDT | 2023-11-17 | 8.45 | 8.25 | 8.55 | -0.41 | -4.63% | 154 | 406 | 27.93% |
| AAPL231215P00150000 | 2023-03-30 3:32PM EDT | 2023-12-15 | 8.95 | 8.85 | 9.10 | -0.37 | -3.97% | 808 | 4,035 | 27.50% |
| AAPL240119P00150000 | 2023-03-30 3:28PM EDT | 2024-01-19 | 9.60 | 9.50 | 9.70 | -0.46 | -4.57% | 477 | 31,534 | 26.97% |
| AAPL240315P00150000 | 2023-03-30 12:41PM EDT | 2024-03-15 | 10.75 | 10.00 | 11.45 | -0.33 | -2.98% | 3 | 1,931 | 27.76% |
| AAPL240621P00150000 | 2023-03-30 12:47PM EDT | 2024-06-21 | 12.41 | 12.20 | 12.50 | -0.24 | -1.90% | 16 | 6,428 | 26.15% |
| AAPL240920P00150000 | 2023-03-30 12:29PM EDT | 2024-09-20 | 13.53 | 13.45 | 14.05 | -0.64 | -4.52% | 14 | 158 | 25.99% |
| AAPL241220P00150000 | 2023-03-30 2:32PM EDT | 2024-12-20 | 14.88 | 14.50 | 15.15 | -0.49 | -3.19% | 26 | 64 | 25.45% |
| AAPL250117P00150000 | 2023-03-30 3:45PM EDT | 2025-01-17 | 15.25 | 15.05 | 15.45 | -0.60 | -3.79% | 58 | 7,929 | 25.28% |
| AAPL250620P00150000 | 2023-03-30 10:44AM EDT | 2025-06-20 | 16.55 | 16.60 | 17.65 | -1.25 | -7.02% | 2 | 895 | 25.23% |
| AAPL251219P00150000 | 2023-03-30 1:00PM EDT | 2025-12-19 | 18.81 | 18.50 | 19.05 | -0.34 | -1.78% | 7 | 1,479 | 24.23% |
© 2023 Yahoo. All rights reserved.
