Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00170000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1,947 | 381 | 46.48% |
| AAPL230210C00170000 | 2023-01-27 3:55PM EST | 2023-02-10 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 1,038 | 532 | 36.82% |
| AAPL230217C00170000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 936 | 10,738 | 32.23% |
| AAPL230224C00170000 | 2023-01-27 3:59PM EST | 2023-02-24 | 0.14 | 0.01 | 0.14 | +0.05 | +55.56% | 198 | 525 | 29.00% |
| AAPL230303C00170000 | 2023-01-27 3:53PM EST | 2023-03-03 | 0.20 | 0.12 | 0.20 | +0.09 | +81.82% | 121 | 200 | 27.64% |
| AAPL230317C00170000 | 2023-01-27 3:57PM EST | 2023-03-17 | 0.37 | 0.34 | 0.36 | +0.16 | +76.19% | 1,982 | 23,758 | 26.22% |
| AAPL230421C00170000 | 2023-01-27 3:59PM EST | 2023-04-21 | 0.90 | 0.56 | 0.92 | +0.33 | +57.89% | 2,446 | 7,404 | 25.07% |
| AAPL230519C00170000 | 2023-01-27 3:55PM EST | 2023-05-19 | 1.85 | 1.77 | 1.82 | +0.62 | +50.41% | 1,537 | 2,975 | 26.69% |
| AAPL230616C00170000 | 2023-01-27 3:52PM EST | 2023-06-16 | 2.59 | 2.29 | 2.62 | +0.69 | +36.32% | 690 | 22,552 | 27.16% |
| AAPL230721C00170000 | 2023-01-27 3:59PM EST | 2023-07-21 | 3.20 | 3.00 | 3.35 | +0.60 | +23.08% | 222 | 2,992 | 26.74% |
| AAPL230818C00170000 | 2023-01-27 3:17PM EST | 2023-08-18 | 4.35 | 3.80 | 4.20 | +1.05 | +31.82% | 92 | 831 | 27.31% |
| AAPL230915C00170000 | 2023-01-27 3:39PM EST | 2023-09-15 | 5.10 | 4.50 | 5.00 | +1.03 | +25.31% | 350 | 18,058 | 27.69% |
| AAPL231020C00170000 | 2023-01-27 3:20PM EST | 2023-10-20 | 5.97 | 5.30 | 5.90 | +1.07 | +21.84% | 2,079 | 734 | 27.91% |
| AAPL231215C00170000 | 2023-01-27 3:18PM EST | 2023-12-15 | 7.90 | 6.90 | 7.40 | +1.50 | +23.44% | 48 | 2,202 | 28.44% |
| AAPL240119C00170000 | 2023-01-27 3:59PM EST | 2024-01-19 | 8.05 | 7.80 | 8.25 | +0.70 | +9.52% | 1,210 | 20,137 | 28.62% |
| AAPL240315C00170000 | 2023-01-27 3:27PM EST | 2024-03-15 | 10.05 | 8.90 | 9.90 | +1.35 | +15.52% | 56 | 597 | 29.46% |
| AAPL240621C00170000 | 2023-01-27 3:23PM EST | 2024-06-21 | 12.40 | 12.00 | 12.75 | +1.17 | +10.42% | 3 | 5,872 | 30.78% |
| AAPL240920C00170000 | 2023-01-27 3:12PM EST | 2024-09-20 | 15.29 | 12.70 | 14.95 | +1.89 | +14.10% | 3 | 151 | 31.37% |
| AAPL250117C00170000 | 2023-01-27 3:59PM EST | 2025-01-17 | 16.95 | 15.00 | 17.70 | +0.75 | +4.63% | 131 | 2,612 | 32.06% |
| AAPL250620C00170000 | 2023-01-27 3:18PM EST | 2025-06-20 | 20.15 | 18.95 | 20.80 | +1.65 | +8.92% | 28 | 579 | 32.55% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00170000 | 2023-01-27 11:34AM EST | 2023-02-03 | 24.33 | 23.15 | 25.05 | -2.51 | -9.35% | 1 | 1 | 88.43% |
| AAPL230217P00170000 | 2023-01-27 1:43PM EST | 2023-02-17 | 23.65 | 23.50 | 25.25 | -3.10 | -11.59% | 4 | 336 | 53.83% |
| AAPL230224P00170000 | 2023-01-20 10:43AM EST | 2023-02-24 | 34.75 | 22.75 | 25.45 | 0.00 | - | 16 | 0 | 48.85% |
| AAPL230303P00170000 | 2023-01-20 1:19PM EST | 2023-03-03 | 34.30 | 22.35 | 25.55 | 0.00 | - | 48 | 0 | 44.67% |
| AAPL230317P00170000 | 2023-01-27 1:49PM EST | 2023-03-17 | 23.85 | 23.00 | 25.55 | -2.50 | -9.49% | 24 | 391 | 37.76% |
| AAPL230421P00170000 | 2023-01-27 2:03PM EST | 2023-04-21 | 23.93 | 23.15 | 25.65 | -3.72 | -13.45% | 3 | 714 | 29.44% |
| AAPL230519P00170000 | 2023-01-27 12:21PM EST | 2023-05-19 | 23.97 | 23.85 | 25.60 | -2.83 | -10.56% | 154 | 218 | 25.24% |
| AAPL230616P00170000 | 2023-01-27 3:45PM EST | 2023-06-16 | 24.40 | 24.10 | 25.85 | -2.22 | -8.34% | 18 | 6,090 | 23.73% |
| AAPL230721P00170000 | 2023-01-26 3:45PM EST | 2023-07-21 | 27.40 | 24.50 | 25.95 | 0.00 | - | 132 | 3,055 | 21.62% |
| AAPL230818P00170000 | 2023-01-27 3:43PM EST | 2023-08-18 | 25.01 | 25.20 | 26.15 | -3.44 | -12.09% | 4 | 10 | 20.78% |
| AAPL230915P00170000 | 2023-01-27 3:16PM EST | 2023-09-15 | 25.30 | 24.95 | 26.80 | -2.60 | -9.32% | 19 | 14,803 | 21.51% |
| AAPL231020P00170000 | 2023-01-27 2:55PM EST | 2023-10-20 | 25.47 | 25.20 | 26.65 | -3.48 | -12.02% | 4 | 13 | 19.62% |
| AAPL231215P00170000 | 2023-01-27 12:26PM EST | 2023-12-15 | 26.40 | 26.30 | 27.55 | -2.86 | -9.77% | 3 | 25 | 20.06% |
| AAPL240119P00170000 | 2023-01-27 3:46PM EST | 2024-01-19 | 26.70 | 26.65 | 27.70 | -3.00 | -10.10% | 3 | 12,592 | 19.39% |
| AAPL240315P00170000 | 2023-01-27 3:40PM EST | 2024-03-15 | 27.15 | 27.05 | 28.65 | -4.55 | -14.35% | 26 | 245 | 19.93% |
| AAPL240621P00170000 | 2023-01-27 3:30PM EST | 2024-06-21 | 28.20 | 28.05 | 29.50 | -5.50 | -16.32% | 1 | 2,973 | 19.39% |
| AAPL250117P00170000 | 2023-01-27 2:57PM EST | 2025-01-17 | 30.15 | 29.95 | 31.35 | -2.25 | -6.94% | 175 | 3,010 | 18.89% |
| AAPL250620P00170000 | 2023-01-26 2:58PM EST | 2025-06-20 | 33.75 | 31.15 | 32.85 | 0.00 | - | 3 | 259 | 18.96% |
© 2023 Yahoo. All rights reserved.
