Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:225.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00225000 | 2023-03-20 12:31PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,247 | 43.75% |
| AAPL230519C00225000 | 2023-03-30 11:58AM EDT | 2023-05-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 408 | 33.40% |
| AAPL230721C00225000 | 2023-03-31 10:16AM EDT | 2023-07-21 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 2 | 422 | 23.34% |
| AAPL230818C00225000 | 2023-03-31 12:05PM EDT | 2023-08-18 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 1 | 528 | 23.05% |
| AAPL231020C00225000 | 2023-03-31 9:42AM EDT | 2023-10-20 | 0.44 | 0.44 | 0.45 | +0.01 | +2.33% | 5 | 538 | 23.24% |
| AAPL231117C00225000 | 2023-03-31 9:49AM EDT | 2023-11-17 | 0.64 | 0.70 | 0.80 | 0.00 | - | 5 | 67 | 24.32% |
| AAPL231215C00225000 | 2023-03-31 12:29PM EDT | 2023-12-15 | 1.01 | 0.96 | 1.02 | +0.16 | +18.82% | 13 | 615 | 24.18% |
| AAPL240119C00225000 | 2023-03-31 12:30PM EDT | 2024-01-19 | 1.44 | 1.36 | 1.47 | +0.16 | +12.50% | 153 | 6,669 | 24.68% |
| AAPL240315C00225000 | 2023-03-31 12:28PM EDT | 2024-03-15 | 2.25 | 2.19 | 2.37 | +0.56 | +33.14% | 56 | 1,156 | 25.58% |
| AAPL240621C00225000 | 2023-03-30 2:03PM EDT | 2024-06-21 | 3.65 | 3.90 | 4.15 | 0.00 | - | 12 | 2,252 | 26.75% |
| AAPL240920C00225000 | 2023-03-30 12:09PM EDT | 2024-09-20 | 5.35 | 5.55 | 5.80 | 0.00 | - | 1 | 341 | 27.36% |
| AAPL241220C00225000 | 2023-03-28 1:34PM EDT | 2024-12-20 | 5.60 | 7.45 | 7.95 | 0.00 | - | 1 | 1 | 28.55% |
| AAPL250117C00225000 | 2023-03-29 10:04AM EDT | 2025-01-17 | 7.15 | 8.00 | 8.35 | 0.00 | - | 11 | 828 | 28.49% |
| AAPL250620C00225000 | 2023-03-27 9:30AM EDT | 2025-06-20 | 10.00 | 10.95 | 11.40 | 0.00 | - | 1 | 160 | 29.32% |
| AAPL251219C00225000 | 2023-03-30 9:30AM EDT | 2025-12-19 | 13.93 | 14.50 | 15.05 | 0.00 | - | 1 | 125 | 30.23% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00225000 | 2023-01-17 11:20AM EDT | 2023-04-21 | 88.16 | 68.90 | 69.15 | 0.00 | - | - | 0 | 153.28% |
| AAPL230519P00225000 | 2022-12-05 12:53PM EDT | 2023-05-19 | 78.10 | 96.90 | 97.15 | 0.00 | - | - | 0 | 223.08% |
| AAPL230721P00225000 | 2022-11-25 10:34AM EDT | 2023-07-21 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 137.82% |
| AAPL240119P00225000 | 2023-03-20 3:35PM EDT | 2024-01-19 | 67.55 | 60.60 | 61.95 | 0.00 | - | 1 | 0 | 22.29% |
| AAPL240621P00225000 | 2023-02-21 10:36AM EDT | 2024-06-21 | 74.51 | 62.60 | 65.30 | 0.00 | - | 1 | 0 | 27.06% |
| AAPL250117P00225000 | 2023-01-27 11:41AM EDT | 2025-01-17 | 80.00 | 76.50 | 80.05 | 0.00 | - | 6 | 0 | 41.97% |
| AAPL251219P00225000 | 2023-03-07 11:05AM EDT | 2025-12-19 | 72.50 | 61.15 | 64.05 | 0.00 | - | 2 | 0 | 16.37% |
© 2023 Yahoo. All rights reserved.
