Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:38AM EST. Market open.
Strike:195.00
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00195000 | 2023-01-09 12:20PM EST | 2023-02-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 65.63% |
| AAPL230210C00195000 | 2023-01-25 11:26AM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 62 | 50.78% |
| AAPL230217C00195000 | 2023-01-27 10:09AM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,342 | 44.92% |
| AAPL230224C00195000 | 2023-01-27 9:50AM EST | 2023-02-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 803 | 39.06% |
| AAPL230317C00195000 | 2023-01-26 3:19PM EST | 2023-03-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 7,868 | 32.03% |
| AAPL230421C00195000 | 2023-01-26 3:50PM EST | 2023-04-21 | 0.05 | 0.05 | 0.07 | 0.00 | - | 25 | 2,572 | 26.27% |
| AAPL230519C00195000 | 2023-01-25 3:53PM EST | 2023-05-19 | 0.13 | 0.13 | 0.15 | 0.00 | - | 2 | 1,002 | 25.29% |
| AAPL230616C00195000 | 2023-01-26 3:16PM EST | 2023-06-16 | 0.24 | 0.24 | 0.26 | 0.00 | - | 12 | 43,455 | 24.66% |
| AAPL230721C00195000 | 2023-01-26 11:56AM EST | 2023-07-21 | 0.37 | 0.38 | 0.41 | 0.00 | - | 1 | 2,687 | 23.90% |
| AAPL230818C00195000 | 2023-01-19 3:59PM EST | 2023-08-18 | 0.42 | 0.60 | 0.72 | 0.00 | - | - | 0 | 24.78% |
| AAPL230915C00195000 | 2023-01-27 10:01AM EST | 2023-09-15 | 0.86 | 0.81 | 0.93 | -0.02 | -2.27% | 17 | 3,660 | 24.56% |
| AAPL231020C00195000 | 2023-01-27 9:53AM EST | 2023-10-20 | 1.26 | 1.14 | 1.31 | +0.11 | +9.57% | 4 | 195 | 24.81% |
| AAPL231215C00195000 | 2023-01-26 11:11AM EST | 2023-12-15 | 1.79 | 1.79 | 2.15 | 0.00 | - | 32 | 251 | 25.70% |
| AAPL240119C00195000 | 2023-01-27 10:08AM EST | 2024-01-19 | 2.52 | 2.23 | 2.58 | +0.26 | +11.50% | 1 | 10,335 | 25.75% |
| AAPL240315C00195000 | 2023-01-25 11:23AM EST | 2024-03-15 | 2.60 | 3.40 | 3.95 | 0.00 | - | 1 | 203 | 27.43% |
| AAPL240621C00195000 | 2023-01-26 10:03AM EST | 2024-06-21 | 5.10 | 4.90 | 5.65 | 0.00 | - | 1 | 3,001 | 28.07% |
| AAPL250117C00195000 | 2023-01-25 10:19AM EST | 2025-01-17 | 8.50 | 8.70 | 9.45 | 0.00 | - | 11 | 3,142 | 29.28% |
| AAPL250620C00195000 | 2023-01-25 9:30AM EST | 2025-06-20 | 11.00 | 11.25 | 12.50 | 0.00 | - | 3 | 786 | 30.35% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00195000 | 2022-12-23 12:05PM EST | 2023-02-17 | 63.82 | 55.95 | 58.45 | 0.00 | - | 2 | 0 | 148.77% |
| AAPL230317P00195000 | 2023-01-26 9:49AM EST | 2023-03-17 | 51.50 | 49.90 | 50.20 | 0.00 | - | 9 | 59 | 38.28% |
| AAPL230421P00195000 | 2022-11-14 11:08AM EST | 2023-04-21 | 46.85 | 48.90 | 49.50 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230519P00195000 | 2022-12-21 11:26AM EST | 2023-05-19 | 59.20 | 56.40 | 58.05 | 0.00 | - | 2 | 0 | 65.75% |
| AAPL230616P00195000 | 2023-01-11 10:23AM EST | 2023-06-16 | 63.30 | 49.60 | 50.05 | 0.00 | - | 1 | 3 | 16.80% |
| AAPL230721P00195000 | 2022-12-21 3:47PM EST | 2023-07-21 | 59.50 | 56.70 | 57.90 | 0.00 | - | 280 | 0 | 52.92% |
| AAPL230818P00195000 | 2023-01-09 12:28PM EST | 2023-08-18 | 62.25 | 49.45 | 50.45 | 0.00 | - | - | 0 | 22.24% |
| AAPL230915P00195000 | 2022-12-22 12:45PM EST | 2023-09-15 | 64.07 | 56.55 | 57.90 | 0.00 | - | 3 | 1 | 47.66% |
| AAPL231020P00195000 | 2022-12-27 3:28PM EST | 2023-10-20 | 64.70 | 50.60 | 51.60 | 0.00 | - | - | 0 | 25.96% |
| AAPL231215P00195000 | 2022-12-28 12:30PM EST | 2023-12-15 | 68.15 | 49.50 | 50.75 | 0.00 | - | 4 | 0 | 19.70% |
| AAPL240119P00195000 | 2023-01-25 3:11PM EST | 2024-01-19 | 52.18 | 49.15 | 50.55 | 0.00 | - | 1,267 | 1,505 | 17.54% |
| AAPL240315P00195000 | 2023-01-17 11:37AM EST | 2024-03-15 | 59.25 | 49.55 | 50.85 | 0.00 | - | 2 | 0 | 17.91% |
| AAPL240621P00195000 | 2023-01-19 3:01PM EST | 2024-06-21 | 58.90 | 49.50 | 51.15 | 0.00 | - | 40 | 1,178 | 17.29% |
| AAPL250117P00195000 | 2023-01-19 3:17PM EST | 2025-01-17 | 59.70 | 49.70 | 51.35 | 0.00 | - | 2 | 997 | 15.17% |
| AAPL250620P00195000 | 2023-01-24 2:26PM EST | 2025-06-20 | 53.40 | 49.90 | 52.70 | 0.00 | - | 29 | 30 | 16.68% |
© 2023 Yahoo. All rights reserved.
