Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00200000 | 2023-01-27 12:16PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 50 | 75.00% |
| AAPL230210C00200000 | 2023-01-27 3:06PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1 | 51.56% |
| AAPL230217C00200000 | 2023-01-27 1:44PM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 114 | 10,451 | 48.44% |
| AAPL230317C00200000 | 2023-01-27 3:53PM EST | 2023-03-17 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 429 | 31,060 | 34.18% |
| AAPL230421C00200000 | 2023-01-27 2:57PM EST | 2023-04-21 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 171 | 2,712 | 27.83% |
| AAPL230519C00200000 | 2023-01-27 3:46PM EST | 2023-05-19 | 0.15 | 0.06 | 0.15 | +0.05 | +50.00% | 1,773 | 3,316 | 26.71% |
| AAPL230616C00200000 | 2023-01-27 3:46PM EST | 2023-06-16 | 0.25 | 0.21 | 0.24 | +0.08 | +47.06% | 800 | 12,931 | 25.64% |
| AAPL230721C00200000 | 2023-01-27 3:57PM EST | 2023-07-21 | 0.38 | 0.32 | 0.39 | +0.13 | +52.00% | 220 | 2,592 | 24.89% |
| AAPL230818C00200000 | 2023-01-27 3:44PM EST | 2023-08-18 | 0.59 | 0.50 | 0.65 | +0.20 | +51.28% | 7 | 74 | 25.44% |
| AAPL230915C00200000 | 2023-01-27 3:49PM EST | 2023-09-15 | 0.82 | 0.69 | 0.84 | +0.23 | +38.98% | 341 | 9,895 | 25.16% |
| AAPL231020C00200000 | 2023-01-27 3:15PM EST | 2023-10-20 | 1.06 | 0.97 | 1.19 | +0.26 | +32.50% | 435 | 538 | 25.34% |
| AAPL231215C00200000 | 2023-01-27 3:26PM EST | 2023-12-15 | 1.68 | 1.53 | 1.88 | +0.18 | +12.00% | 10,043 | 1,401 | 25.82% |
| AAPL240119C00200000 | 2023-01-27 3:54PM EST | 2024-01-19 | 2.10 | 1.95 | 2.16 | +0.28 | +15.38% | 3,682 | 36,628 | 25.46% |
| AAPL240315C00200000 | 2023-01-27 3:40PM EST | 2024-03-15 | 3.10 | 2.56 | 3.20 | +0.40 | +14.81% | 11 | 786 | 26.58% |
| AAPL240621C00200000 | 2023-01-27 3:50PM EST | 2024-06-21 | 4.65 | 4.00 | 5.00 | +0.55 | +13.41% | 93 | 6,643 | 27.75% |
| AAPL250117C00200000 | 2023-01-27 3:46PM EST | 2025-01-17 | 8.49 | 8.00 | 8.75 | +0.79 | +10.26% | 1,865 | 11,588 | 29.11% |
| AAPL250620C00200000 | 2023-01-27 3:36PM EST | 2025-06-20 | 11.05 | 9.80 | 11.30 | +0.70 | +6.76% | 6 | 961 | 29.65% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00200000 | 2022-12-28 1:24PM EST | 2023-02-17 | 72.57 | 52.90 | 55.35 | 0.00 | - | 11 | 4 | 54.30% |
| AAPL230224P00200000 | 2023-01-20 9:56AM EST | 2023-02-24 | 65.30 | 52.25 | 55.30 | 0.00 | - | 2 | 0 | 78.76% |
| AAPL230317P00200000 | 2023-01-18 3:41PM EST | 2023-03-17 | 64.52 | 52.90 | 55.35 | 0.00 | - | 1 | 2 | 60.11% |
| AAPL230421P00200000 | 2023-01-20 9:57AM EST | 2023-04-21 | 65.20 | 52.90 | 55.40 | 0.00 | - | 2 | 0 | 46.35% |
| AAPL230519P00200000 | 2022-12-27 10:05AM EST | 2023-05-19 | 70.90 | 55.20 | 56.85 | 0.00 | - | 2 | 0 | 48.94% |
| AAPL230616P00200000 | 2023-01-18 9:30AM EST | 2023-06-16 | 63.09 | 53.25 | 55.00 | 0.00 | - | 1 | 2 | 33.09% |
| AAPL230721P00200000 | 2022-11-21 9:39AM EST | 2023-07-21 | 51.28 | 64.20 | 64.95 | 0.00 | - | 15 | 1 | 64.13% |
| AAPL230818P00200000 | 2023-01-04 12:06PM EST | 2023-08-18 | 71.97 | 53.55 | 54.60 | 0.00 | - | - | 0 | 24.55% |
| AAPL230915P00200000 | 2023-01-19 9:30AM EST | 2023-09-15 | 65.85 | 53.50 | 54.65 | 0.00 | - | 2 | 3 | 23.41% |
| AAPL231020P00200000 | 2023-01-24 12:44PM EST | 2023-10-20 | 57.52 | 53.45 | 54.75 | 0.00 | - | 12 | 0 | 22.53% |
| AAPL231215P00200000 | 2022-12-28 11:49AM EST | 2023-12-15 | 73.25 | 53.45 | 54.70 | 0.00 | - | - | 0 | 20.19% |
| AAPL240119P00200000 | 2023-01-27 3:47PM EST | 2024-01-19 | 53.30 | 53.45 | 54.70 | -6.05 | -10.19% | 13 | 1 | 19.18% |
| AAPL240315P00200000 | 2023-01-17 12:20PM EST | 2024-03-15 | 64.55 | 53.45 | 54.70 | 0.00 | - | 10 | 0 | 17.85% |
| AAPL240621P00200000 | 2023-01-19 3:52PM EST | 2024-06-21 | 64.00 | 53.30 | 55.05 | 0.00 | - | 700 | 2 | 17.60% |
| AAPL250117P00200000 | 2023-01-24 12:49PM EST | 2025-01-17 | 57.90 | 53.35 | 55.55 | 0.00 | - | 1 | 1,893 | 16.33% |
| AAPL250620P00200000 | 2023-01-25 10:36AM EST | 2025-06-20 | 61.05 | 53.25 | 56.35 | 0.00 | - | 6 | 26 | 16.61% |
© 2023 Yahoo. All rights reserved.
