Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230414C00215000 | 2023-03-21 12:26PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 48.44% |
| AAPL230421C00215000 | 2023-03-16 10:39AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,254 | 39.06% |
| AAPL230519C00215000 | 2023-03-30 11:19AM EDT | 2023-05-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 201 | 1,757 | 30.08% |
| AAPL230721C00215000 | 2023-03-31 3:46PM EDT | 2023-07-21 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 27 | 513 | 21.83% |
| AAPL230818C00215000 | 2023-03-31 3:05PM EDT | 2023-08-18 | 0.29 | 0.27 | 0.30 | +0.02 | +7.41% | 7 | 371 | 22.75% |
| AAPL231020C00215000 | 2023-03-31 9:30AM EDT | 2023-10-20 | 0.85 | 0.74 | 1.06 | +0.03 | +3.66% | 5 | 848 | 24.24% |
| AAPL231117C00215000 | 2023-03-31 3:15PM EDT | 2023-11-17 | 1.48 | 1.37 | 1.49 | +0.21 | +16.54% | 209 | 33 | 24.68% |
| AAPL231215C00215000 | 2023-03-31 3:39PM EDT | 2023-12-15 | 1.86 | 1.72 | 1.97 | +0.27 | +16.98% | 158 | 1,139 | 25.09% |
| AAPL240119C00215000 | 2023-03-31 3:15PM EDT | 2024-01-19 | 2.50 | 2.37 | 2.55 | +0.30 | +13.64% | 72 | 9,869 | 25.35% |
| AAPL240315C00215000 | 2023-03-31 3:09PM EDT | 2024-03-15 | 3.60 | 3.05 | 3.75 | +0.55 | +18.03% | 41 | 221 | 26.23% |
| AAPL240621C00215000 | 2023-03-31 3:48PM EDT | 2024-06-21 | 5.75 | 4.85 | 6.00 | +0.50 | +9.52% | 246 | 2,331 | 27.46% |
| AAPL240920C00215000 | 2023-03-28 1:35PM EDT | 2024-09-20 | 5.75 | 5.70 | 8.35 | 0.00 | - | 1 | 37 | 28.67% |
| AAPL241220C00215000 | 2023-03-30 12:53PM EDT | 2024-12-20 | 9.20 | 9.60 | 10.25 | 0.00 | - | 10 | 129 | 29.07% |
| AAPL250117C00215000 | 2023-03-31 11:37AM EDT | 2025-01-17 | 10.10 | 8.90 | 10.95 | +0.77 | +8.25% | 69 | 3,627 | 29.34% |
| AAPL250620C00215000 | 2023-03-28 1:27PM EDT | 2025-06-20 | 11.00 | 12.95 | 14.20 | 0.00 | - | 1 | 137 | 30.02% |
| AAPL251219C00215000 | 2023-03-29 3:24PM EDT | 2025-12-19 | 16.13 | 17.10 | 18.35 | 0.00 | - | 93 | 604 | 31.15% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00215000 | 2023-01-24 10:50AM EDT | 2023-04-21 | 73.15 | 64.60 | 66.70 | 0.00 | - | 3 | 0 | 200.59% |
| AAPL230519P00215000 | 2022-12-07 10:31AM EDT | 2023-05-19 | 72.00 | 89.20 | 89.75 | 0.00 | - | - | 0 | 230.52% |
| AAPL230721P00215000 | 2023-03-28 9:47AM EDT | 2023-07-21 | 57.00 | 48.15 | 52.50 | 0.00 | - | 1 | 0 | 40.49% |
| AAPL231215P00215000 | 2022-12-27 10:47AM EDT | 2023-12-15 | 85.10 | 70.30 | 71.55 | 0.00 | - | - | 0 | 65.75% |
| AAPL240119P00215000 | 2023-02-22 12:24PM EDT | 2024-01-19 | 67.00 | 54.20 | 56.25 | 0.00 | - | 2 | 0 | 34.29% |
| AAPL240315P00215000 | 2023-01-17 1:27PM EDT | 2024-03-15 | 79.60 | 58.55 | 59.75 | 0.00 | - | 2 | 0 | 38.00% |
| AAPL240621P00215000 | 2023-03-15 12:32PM EDT | 2024-06-21 | 63.87 | 49.05 | 51.90 | 0.00 | - | 1 | 0 | 18.67% |
| AAPL240920P00215000 | 2023-02-16 11:39AM EDT | 2024-09-20 | 59.95 | 58.20 | 61.55 | 0.00 | - | - | 0 | 33.16% |
| AAPL241220P00215000 | 2023-03-31 2:26PM EDT | 2024-12-20 | 51.80 | 49.50 | 52.70 | -4.05 | -7.25% | 4 | 2 | 17.47% |
| AAPL250117P00215000 | 2023-03-31 2:26PM EDT | 2025-01-17 | 52.00 | 49.75 | 53.05 | -10.45 | -16.73% | 2 | 0 | 17.76% |
| AAPL250620P00215000 | 2023-03-31 3:31PM EDT | 2025-06-20 | 52.40 | 51.40 | 52.95 | -11.25 | -17.67% | 1 | 0 | 15.83% |
© 2023 Yahoo. All rights reserved.
