Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00175000 | 2023-01-27 2:42PM EST | 2023-02-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 126 | 50.00% |
| AAPL230210C00175000 | 2023-01-27 3:30PM EST | 2023-02-10 | 0.04 | 0.03 | 0.06 | +0.02 | +100.00% | 183 | 393 | 41.80% |
| AAPL230217C00175000 | 2023-01-27 3:57PM EST | 2023-02-17 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1,058 | 11,859 | 34.08% |
| AAPL230224C00175000 | 2023-01-27 3:31PM EST | 2023-02-24 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 229 | 283 | 30.76% |
| AAPL230303C00175000 | 2023-01-27 3:19PM EST | 2023-03-03 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 313 | 345 | 28.81% |
| AAPL230317C00175000 | 2023-01-27 3:55PM EST | 2023-03-17 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 766 | 14,360 | 26.86% |
| AAPL230421C00175000 | 2023-01-27 3:58PM EST | 2023-04-21 | 0.51 | 0.45 | 0.57 | +0.19 | +59.38% | 923 | 5,018 | 25.27% |
| AAPL230519C00175000 | 2023-01-27 3:58PM EST | 2023-05-19 | 1.14 | 1.11 | 1.23 | +0.37 | +48.05% | 910 | 1,872 | 26.59% |
| AAPL230616C00175000 | 2023-01-27 3:59PM EST | 2023-06-16 | 1.71 | 1.64 | 1.79 | +0.51 | +42.50% | 2,112 | 29,831 | 26.58% |
| AAPL230721C00175000 | 2023-01-27 3:42PM EST | 2023-07-21 | 2.37 | 2.12 | 2.46 | +0.54 | +29.51% | 159 | 4,293 | 26.41% |
| AAPL230818C00175000 | 2023-01-27 2:47PM EST | 2023-08-18 | 3.25 | 2.78 | 3.15 | +0.85 | +35.42% | 7 | 628 | 26.81% |
| AAPL230915C00175000 | 2023-01-27 3:48PM EST | 2023-09-15 | 3.80 | 3.50 | 3.80 | +0.79 | +26.25% | 1,721 | 15,806 | 27.02% |
| AAPL231020C00175000 | 2023-01-27 3:47PM EST | 2023-10-20 | 4.53 | 4.10 | 4.75 | +0.85 | +23.10% | 1,038 | 945 | 27.61% |
| AAPL231215C00175000 | 2023-01-27 3:15PM EST | 2023-12-15 | 6.01 | 5.40 | 6.10 | +0.98 | +19.48% | 88 | 11,270 | 28.06% |
| AAPL240119C00175000 | 2023-01-27 3:57PM EST | 2024-01-19 | 6.65 | 6.50 | 6.60 | +0.78 | +13.29% | 4,419 | 16,988 | 27.65% |
| AAPL240315C00175000 | 2023-01-27 3:53PM EST | 2024-03-15 | 8.20 | 7.35 | 8.40 | +1.13 | +15.98% | 32 | 303 | 28.97% |
| AAPL240621C00175000 | 2023-01-27 1:58PM EST | 2024-06-21 | 10.70 | 9.30 | 10.85 | +0.95 | +9.74% | 24 | 7,802 | 29.87% |
| AAPL240920C00175000 | 2023-01-27 12:32PM EST | 2024-09-20 | 12.90 | 10.90 | 13.75 | +1.10 | +9.32% | 1 | 54 | 31.57% |
| AAPL250117C00175000 | 2023-01-27 3:55PM EST | 2025-01-17 | 15.07 | 13.20 | 15.70 | +0.85 | +5.98% | 48 | 2,220 | 31.28% |
| AAPL250620C00175000 | 2023-01-27 1:50PM EST | 2025-06-20 | 18.51 | 16.05 | 18.85 | +1.91 | +11.51% | 19 | 220 | 31.93% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00175000 | 2023-01-26 9:45AM EST | 2023-02-03 | 31.52 | 28.10 | 30.10 | 0.00 | - | 2 | 1 | 54.30% |
| AAPL230217P00175000 | 2023-01-20 2:50PM EST | 2023-02-17 | 38.00 | 27.90 | 30.20 | 0.00 | - | 1 | 94 | 59.99% |
| AAPL230224P00175000 | 2023-01-25 9:31AM EST | 2023-02-24 | 35.09 | 27.85 | 30.45 | 0.00 | - | 1 | 0 | 54.96% |
| AAPL230317P00175000 | 2023-01-27 1:20PM EST | 2023-03-17 | 28.84 | 27.90 | 30.40 | -3.51 | -10.85% | 10 | 80 | 41.11% |
| AAPL230421P00175000 | 2023-01-04 3:24PM EST | 2023-04-21 | 49.00 | 27.95 | 30.45 | 0.00 | - | 38 | 7 | 31.75% |
| AAPL230519P00175000 | 2023-01-23 10:29AM EST | 2023-05-19 | 34.58 | 28.45 | 30.20 | 0.00 | - | 41 | 44 | 26.00% |
| AAPL230616P00175000 | 2023-01-27 3:08PM EST | 2023-06-16 | 28.50 | 28.65 | 30.35 | -2.81 | -8.97% | 17 | 1,164 | 24.09% |
| AAPL230721P00175000 | 2023-01-27 12:55PM EST | 2023-07-21 | 29.00 | 29.25 | 30.30 | -6.93 | -19.29% | 3 | 18 | 21.30% |
| AAPL230818P00175000 | 2023-01-20 9:44AM EST | 2023-08-18 | 39.95 | 29.45 | 30.30 | 0.00 | - | 2 | 1 | 19.79% |
| AAPL230915P00175000 | 2023-01-27 1:08PM EST | 2023-09-15 | 29.60 | 29.50 | 30.75 | -7.90 | -21.07% | 2 | 1,841 | 20.33% |
| AAPL231020P00175000 | 2023-01-27 12:25PM EST | 2023-10-20 | 29.59 | 29.60 | 30.85 | -14.22 | -32.46% | 20 | 129 | 19.29% |
| AAPL231215P00175000 | 2023-01-17 12:19PM EST | 2023-12-15 | 40.00 | 30.30 | 31.10 | 0.00 | - | 2 | 10 | 18.29% |
| AAPL240119P00175000 | 2023-01-27 2:14PM EST | 2024-01-19 | 30.80 | 30.55 | 31.90 | -2.63 | -7.87% | 16 | 7,710 | 19.47% |
| AAPL240315P00175000 | 2023-01-27 10:34AM EST | 2024-03-15 | 32.15 | 30.75 | 32.40 | -2.37 | -6.87% | 2 | 498 | 19.23% |
| AAPL240621P00175000 | 2023-01-27 3:29PM EST | 2024-06-21 | 31.70 | 31.50 | 33.30 | -2.70 | -7.85% | 5 | 3,357 | 19.02% |
| AAPL250117P00175000 | 2023-01-27 2:35PM EST | 2025-01-17 | 33.55 | 33.25 | 34.60 | -2.85 | -7.83% | 100 | 2,695 | 17.97% |
| AAPL250620P00175000 | 2023-01-23 11:57AM EST | 2025-06-20 | 37.91 | 34.25 | 36.50 | 0.00 | - | 5 | 114 | 18.75% |
© 2023 Yahoo. All rights reserved.
