Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00065000 | 2023-03-30 12:32PM EDT | 2023-04-21 | 97.15 | 99.10 | 100.90 | 0.00 | - | 23 | 114 | 160.16% |
| AAPL230519C00065000 | 2023-01-09 10:31AM EDT | 2023-05-19 | 67.15 | 88.20 | 88.50 | 0.00 | - | 2 | 2,758 | 0.00% |
| AAPL230616C00065000 | 2023-03-23 12:46PM EDT | 2023-06-16 | 96.05 | 98.00 | 102.35 | 0.00 | - | 4 | 3,448 | 95.61% |
| AAPL230721C00065000 | 2023-03-31 10:14AM EDT | 2023-07-21 | 98.30 | 98.45 | 102.70 | +0.70 | +0.72% | 1 | 405 | 91.65% |
| AAPL230818C00065000 | 2023-02-06 11:11AM EDT | 2023-08-18 | 88.45 | 88.65 | 89.15 | 0.00 | - | - | 8 | 0.00% |
| AAPL230915C00065000 | 2023-03-31 12:42PM EDT | 2023-09-15 | 100.00 | 99.35 | 102.55 | +4.43 | +4.64% | 1 | 2 | 81.32% |
| AAPL231020C00065000 | 2023-03-15 12:14PM EDT | 2023-10-20 | 87.00 | 99.00 | 103.40 | 0.00 | - | 1 | 2 | 77.27% |
| AAPL231215C00065000 | 2023-03-06 11:28AM EDT | 2023-12-15 | 92.30 | 99.15 | 103.70 | 0.00 | - | 2 | 6 | 70.78% |
| AAPL240119C00065000 | 2023-03-31 9:34AM EDT | 2024-01-19 | 100.00 | 99.50 | 104.20 | +4.05 | +4.22% | 1 | 2,860 | 70.24% |
| AAPL240315C00065000 | 2023-03-22 1:33PM EDT | 2024-03-15 | 97.62 | 99.50 | 104.50 | 0.00 | - | 39 | 107 | 65.50% |
| AAPL240621C00065000 | 2023-03-29 10:18AM EDT | 2024-06-21 | 98.39 | 100.50 | 105.50 | 0.00 | - | 1 | 468 | 63.89% |
| AAPL250117C00065000 | 2023-03-31 3:24PM EDT | 2025-01-17 | 104.30 | 102.00 | 106.50 | +3.12 | +3.08% | 9 | 593 | 58.01% |
| AAPL250620C00065000 | 2023-03-29 3:55PM EDT | 2025-06-20 | 100.66 | 102.50 | 107.50 | 0.00 | - | 1 | 10 | 54.82% |
| AAPL251219C00065000 | 2023-03-10 2:40PM EDT | 2025-12-19 | 90.80 | 104.00 | 108.50 | 0.00 | - | 2 | 197 | 53.20% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00065000 | 2023-03-20 3:52PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,800 | 2,614 | 118.75% |
| AAPL230519P00065000 | 2023-03-30 2:21PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,607 | 88.28% |
| AAPL230616P00065000 | 2023-03-30 2:44PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.05 | 0.00 | - | 101 | 9,283 | 73.44% |
| AAPL230721P00065000 | 2023-03-30 2:16PM EDT | 2023-07-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 1,555 | 61.72% |
| AAPL230818P00065000 | 2023-03-30 2:37PM EDT | 2023-08-18 | 0.07 | 0.04 | 0.07 | 0.00 | - | 8 | 118 | 58.01% |
| AAPL230915P00065000 | 2023-03-31 10:12AM EDT | 2023-09-15 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 43 | 220 | 55.27% |
| AAPL231020P00065000 | 2023-03-31 2:38PM EDT | 2023-10-20 | 0.12 | 0.05 | 0.22 | -0.04 | -25.00% | 20 | 1,245 | 53.52% |
| AAPL231215P00065000 | 2023-03-31 3:05PM EDT | 2023-12-15 | 0.23 | 0.22 | 0.28 | -0.04 | -14.81% | 8 | 522 | 51.47% |
| AAPL240119P00065000 | 2023-03-31 3:20PM EDT | 2024-01-19 | 0.30 | 0.26 | 0.35 | 0.00 | - | 4 | 2,744 | 50.78% |
| AAPL240315P00065000 | 2023-03-31 12:18PM EDT | 2024-03-15 | 0.36 | 0.35 | 0.52 | -0.16 | -30.77% | 2 | 15 | 49.61% |
| AAPL240621P00065000 | 2023-03-24 3:14PM EDT | 2024-06-21 | 0.85 | 0.37 | 0.71 | 0.00 | - | 14 | 304 | 46.29% |
| AAPL240920P00065000 | 2023-03-09 4:52PM EDT | 2024-09-20 | 0.71 | 0.51 | 0.90 | 0.00 | - | 4 | 44 | 44.09% |
| AAPL241220P00065000 | 2023-03-31 2:26PM EDT | 2024-12-20 | 0.89 | 0.67 | 1.15 | -0.14 | -13.59% | 4 | 4 | 42.80% |
| AAPL250117P00065000 | 2023-03-31 3:17PM EDT | 2025-01-17 | 0.99 | 0.72 | 1.26 | -0.11 | -10.00% | 2 | 456 | 42.68% |
| AAPL250620P00065000 | 2023-02-28 3:44PM EDT | 2025-06-20 | 1.35 | 0.91 | 1.73 | 0.00 | - | 2 | 111 | 41.15% |
| AAPL251219P00065000 | 2023-03-21 3:50PM EDT | 2025-12-19 | 1.49 | 1.16 | 2.07 | 0.00 | - | 2 | 32 | 38.77% |
© 2023 Yahoo. All rights reserved.
