Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:250.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00250000 | 2023-03-24 3:36PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,129 | 50.00% |
| AAPL230406C00250000 | 2023-03-22 1:18PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AAPL230421C00250000 | 2023-03-06 4:14PM EDT | 2023-04-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 414 | 25.00% |
| AAPL230428C00250000 | 2023-03-13 11:00AM EDT | 2023-04-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| AAPL230519C00250000 | 2023-03-24 11:46AM EDT | 2023-05-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 25.00% |
| AAPL230616C00250000 | 2023-03-24 3:52PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 14,400 | 25.00% |
| AAPL230721C00250000 | 2023-03-23 12:25PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 1,256 | 12.50% |
| AAPL230818C00250000 | 2023-03-24 10:43AM EDT | 2023-08-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 12.50% |
| AAPL230915C00250000 | 2023-03-23 9:30AM EDT | 2023-09-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,931 | 12.50% |
| AAPL231020C00250000 | 2023-03-17 10:03AM EDT | 2023-10-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| AAPL231215C00250000 | 2023-03-24 3:37PM EDT | 2023-12-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 12.50% |
| AAPL240119C00250000 | 2023-03-24 2:43PM EDT | 2024-01-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 79 | 11,802 | 12.50% |
| AAPL240315C00250000 | 2023-03-24 3:24PM EDT | 2024-03-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,026 | 12.50% |
| AAPL240621C00250000 | 2023-03-23 2:50PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 4,137 | 6.25% |
| AAPL240920C00250000 | 2023-03-24 9:58AM EDT | 2024-09-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 6.25% |
| AAPL241220C00250000 | 2023-03-24 1:21PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| AAPL250117C00250000 | 2023-03-24 3:48PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 7,057 | 6.25% |
| AAPL250620C00250000 | 2023-03-23 11:05AM EDT | 2025-06-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,155 | 6.25% |
| AAPL251219C00250000 | 2023-03-23 10:46AM EDT | 2025-12-19 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 573 | 6.25% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00250000 | 2023-02-22 3:39PM EDT | 2023-03-31 | 101.15 | 89.25 | 90.15 | 0.00 | - | - | 0 | 191.89% |
| AAPL230406P00250000 | 2023-03-17 11:32AM EDT | 2023-04-06 | 95.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421P00250000 | 2022-08-22 1:07PM EDT | 2023-04-21 | 81.35 | 96.00 | 96.55 | 0.00 | - | 2 | 0 | 160.38% |
| AAPL230519P00250000 | 2022-12-21 11:56AM EDT | 2023-05-19 | 113.80 | 111.35 | 113.05 | 0.00 | - | - | 0 | 185.72% |
| AAPL230616P00250000 | 2023-02-22 3:58PM EDT | 2023-06-16 | 101.50 | 88.95 | 90.55 | 0.00 | - | 1 | 0 | 53.47% |
| AAPL230721P00250000 | 2022-09-01 12:52PM EDT | 2023-07-21 | 95.00 | 111.35 | 112.15 | 0.00 | - | 5 | 0 | 124.89% |
| AAPL230915P00250000 | 2022-12-02 12:31PM EDT | 2023-09-15 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 122.85% |
| AAPL231020P00250000 | 2023-02-03 11:20AM EDT | 2023-10-20 | 94.48 | 98.25 | 99.50 | 0.00 | - | 1 | 0 | 63.87% |
| AAPL240119P00250000 | 2023-03-16 2:45PM EDT | 2024-01-19 | 94.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240315P00250000 | 2023-03-14 1:51PM EDT | 2024-03-15 | 98.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00250000 | 2023-03-14 1:50PM EDT | 2024-06-21 | 98.89 | 0.00 | 0.00 | 0.00 | - | 26 | 1 | 0.00% |
| AAPL240920P00250000 | 2023-02-08 1:12PM EDT | 2024-09-20 | 98.40 | 100.10 | 101.60 | 0.00 | - | 2 | 0 | 43.77% |
| AAPL250117P00250000 | 2023-03-22 3:55PM EDT | 2025-01-17 | 91.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250620P00250000 | 2023-01-19 10:30AM EDT | 2025-06-20 | 116.06 | 95.45 | 99.35 | 0.00 | - | 1 | 1 | 32.90% |
| AAPL251219P00250000 | 2023-03-23 10:22AM EDT | 2025-12-19 | 89.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
