Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00210000 | 2023-01-09 3:43PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 84.38% |
| AAPL230217C00210000 | 2023-01-25 3:10PM EST | 2023-02-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,562 | 53.13% |
| AAPL230224C00210000 | 2023-01-25 9:45AM EST | 2023-02-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 121 | 123 | 47.66% |
| AAPL230303C00210000 | 2023-01-25 9:47AM EST | 2023-03-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 48 | 49 | 44.34% |
| AAPL230317C00210000 | 2023-01-27 2:44PM EST | 2023-03-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 39 | 12,404 | 37.50% |
| AAPL230421C00210000 | 2023-01-27 1:32PM EST | 2023-04-21 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 481 | 827 | 31.54% |
| AAPL230519C00210000 | 2023-01-27 1:34PM EST | 2023-05-19 | 0.09 | 0.02 | 0.09 | +0.03 | +50.00% | 1 | 1,586 | 28.13% |
| AAPL230616C00210000 | 2023-01-27 3:33PM EST | 2023-06-16 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 68 | 11,230 | 26.66% |
| AAPL230721C00210000 | 2023-01-27 3:12PM EST | 2023-07-21 | 0.22 | 0.17 | 0.21 | +0.07 | +46.67% | 29 | 2,149 | 25.29% |
| AAPL230818C00210000 | 2023-01-27 2:46PM EST | 2023-08-18 | 0.29 | 0.21 | 0.37 | +0.04 | +16.00% | 6 | 25 | 25.68% |
| AAPL230915C00210000 | 2023-01-27 3:39PM EST | 2023-09-15 | 0.42 | 0.35 | 0.45 | +0.08 | +23.53% | 89 | 3,387 | 24.90% |
| AAPL231020C00210000 | 2023-01-27 12:24PM EST | 2023-10-20 | 0.65 | 0.52 | 0.72 | +0.20 | +44.44% | 589 | 213 | 25.34% |
| AAPL231215C00210000 | 2023-01-27 3:28PM EST | 2023-12-15 | 1.05 | 0.87 | 1.18 | +0.20 | +23.53% | 21 | 943 | 25.55% |
| AAPL240119C00210000 | 2023-01-27 3:53PM EST | 2024-01-19 | 1.29 | 1.20 | 1.34 | +0.19 | +17.27% | 1,517 | 10,310 | 24.98% |
| AAPL240315C00210000 | 2023-01-27 12:05PM EST | 2024-03-15 | 2.00 | 1.54 | 2.40 | +0.25 | +14.29% | 12 | 367 | 26.89% |
| AAPL240621C00210000 | 2023-01-27 11:43AM EST | 2024-06-21 | 3.25 | 2.81 | 3.45 | +0.25 | +8.33% | 1 | 2,161 | 26.83% |
| AAPL240920C00210000 | 2023-01-25 11:28AM EST | 2024-09-20 | 3.40 | 3.30 | 5.15 | 0.00 | - | 1 | 39 | 28.14% |
| AAPL250117C00210000 | 2023-01-27 3:53PM EST | 2025-01-17 | 6.40 | 5.80 | 6.75 | +0.75 | +13.27% | 110 | 1,145 | 28.34% |
| AAPL250620C00210000 | 2023-01-27 1:08PM EST | 2025-06-20 | 9.00 | 7.75 | 9.45 | +0.45 | +5.26% | 77 | 81 | 29.40% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00210000 | 2022-09-22 2:56PM EST | 2023-02-17 | 57.19 | 62.35 | 62.85 | 0.00 | - | 270 | 0 | 0.00% |
| AAPL230317P00210000 | 2022-10-07 2:03PM EST | 2023-03-17 | 69.65 | 71.00 | 72.85 | 0.00 | - | 1 | 0 | 115.30% |
| AAPL230421P00210000 | 2022-11-23 9:45AM EST | 2023-04-21 | 59.10 | 79.00 | 79.55 | 0.00 | - | 4 | 0 | 117.89% |
| AAPL230519P00210000 | 2022-12-09 1:21PM EST | 2023-05-19 | 65.90 | 79.65 | 82.15 | 0.00 | - | 2 | 0 | 107.43% |
| AAPL230616P00210000 | 2023-01-12 3:17PM EST | 2023-06-16 | 77.10 | 63.25 | 64.95 | 0.00 | - | 505 | 0 | 36.45% |
| AAPL230721P00210000 | 2022-11-17 9:58AM EST | 2023-07-21 | 62.35 | 74.85 | 75.95 | 0.00 | - | 1 | 0 | 71.16% |
| AAPL230915P00210000 | 2022-12-22 11:52AM EST | 2023-09-15 | 78.50 | 71.50 | 72.90 | 0.00 | - | 6 | 0 | 53.85% |
| AAPL231020P00210000 | 2023-01-11 2:44PM EST | 2023-10-20 | 77.18 | 63.50 | 64.65 | 0.00 | - | 20 | 0 | 24.43% |
| AAPL240119P00210000 | 2023-01-09 2:44PM EST | 2024-01-19 | 78.58 | 63.45 | 64.85 | 0.00 | - | 45 | 0 | 22.34% |
| AAPL240315P00210000 | 2022-12-30 9:32AM EST | 2024-03-15 | 81.83 | 63.30 | 64.85 | 0.00 | - | 2 | 0 | 20.79% |
| AAPL240621P00210000 | 2023-01-10 2:18PM EST | 2024-06-21 | 79.78 | 63.10 | 65.00 | 0.00 | - | 2 | 0 | 19.39% |
| AAPL240920P00210000 | 2023-01-18 1:31PM EST | 2024-09-20 | 74.30 | 62.85 | 65.35 | 0.00 | - | - | 0 | 19.15% |
| AAPL250117P00210000 | 2023-01-23 9:39AM EST | 2025-01-17 | 70.65 | 62.65 | 65.30 | 0.00 | - | 1 | 0 | 17.36% |
| AAPL250620P00210000 | 2023-01-23 9:39AM EST | 2025-06-20 | 70.68 | 62.45 | 65.95 | 0.00 | - | 1 | 0 | 17.43% |
© 2023 Yahoo. All rights reserved.
