Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00085000 | 2023-03-16 12:46PM EDT | 2023-03-31 | 69.95 | 75.15 | 75.50 | 0.00 | - | - | 3 | 188.28% |
| AAPL230421C00085000 | 2023-03-22 9:30AM EDT | 2023-04-21 | 75.00 | 75.40 | 75.80 | 0.00 | - | 1 | 740 | 116.60% |
| AAPL230519C00085000 | 2023-03-16 1:04PM EDT | 2023-05-19 | 70.85 | 75.60 | 76.15 | 0.00 | - | 10 | 2,549 | 91.11% |
| AAPL230616C00085000 | 2023-03-22 12:29PM EDT | 2023-06-16 | 75.70 | 75.95 | 76.35 | 0.00 | - | 2 | 596 | 79.83% |
| AAPL230721C00085000 | 2023-03-23 2:09PM EDT | 2023-07-21 | 75.72 | 76.20 | 77.05 | 0.00 | - | 1 | 204 | 73.44% |
| AAPL230818C00085000 | 2023-03-16 11:00AM EDT | 2023-08-18 | 70.88 | 76.35 | 77.50 | 0.00 | - | 1 | 102 | 69.17% |
| AAPL230915C00085000 | 2023-03-22 3:53PM EDT | 2023-09-15 | 75.61 | 76.70 | 77.65 | 0.00 | - | 2 | 707 | 65.56% |
| AAPL231020C00085000 | 2023-03-03 3:15PM EDT | 2023-10-20 | 68.45 | 76.95 | 78.30 | 0.00 | - | 4 | 4 | 63.15% |
| AAPL231215C00085000 | 2023-02-08 4:46PM EDT | 2023-12-15 | 70.56 | 66.60 | 67.85 | 0.00 | - | 1 | 21 | 0.00% |
| AAPL240119C00085000 | 2023-03-23 1:16PM EDT | 2024-01-19 | 78.35 | 78.15 | 79.30 | 0.00 | - | 2 | 448 | 58.64% |
| AAPL240315C00085000 | 2023-01-23 10:32AM EDT | 2024-03-15 | 59.25 | 68.45 | 69.45 | 0.00 | - | 1 | 181 | 0.00% |
| AAPL240621C00085000 | 2023-03-17 10:58AM EDT | 2024-06-21 | 75.70 | 79.65 | 81.10 | 0.00 | - | 2 | 773 | 53.87% |
| AAPL240920C00085000 | 2023-01-26 1:40PM EDT | 2024-09-20 | 65.50 | 68.35 | 70.90 | 0.00 | - | - | 1 | 0.00% |
| AAPL250117C00085000 | 2023-03-15 1:28PM EDT | 2025-01-17 | 74.55 | 81.45 | 83.55 | 0.00 | - | 2 | 492 | 50.37% |
| AAPL250620C00085000 | 2023-03-21 9:48AM EDT | 2025-06-20 | 81.50 | 82.30 | 85.15 | 0.00 | - | 3 | 157 | 51.34% |
| AAPL251219C00085000 | 2023-03-22 10:33AM EDT | 2025-12-19 | 86.00 | 83.75 | 87.20 | 0.00 | - | 1 | 10 | 50.38% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00085000 | 2023-03-20 10:44AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 143.75% |
| AAPL230414P00085000 | 2023-03-14 11:39AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 89.06% |
| AAPL230421P00085000 | 2023-03-24 2:09PM EDT | 2023-04-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,765 | 79.69% |
| AAPL230428P00085000 | 2023-03-17 2:09PM EDT | 2023-04-28 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 71.09% |
| AAPL230519P00085000 | 2023-03-24 3:01PM EDT | 2023-05-19 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 1,881 | 65.43% |
| AAPL230616P00085000 | 2023-03-23 3:57PM EDT | 2023-06-16 | 0.15 | 0.13 | 0.15 | 0.00 | - | 11 | 3,024 | 58.89% |
| AAPL230721P00085000 | 2023-03-23 1:54PM EDT | 2023-07-21 | 0.18 | 0.19 | 0.22 | 0.00 | - | 2 | 791 | 52.15% |
| AAPL230818P00085000 | 2023-03-20 12:07PM EDT | 2023-08-18 | 0.34 | 0.29 | 0.34 | 0.00 | - | 33 | 441 | 50.05% |
| AAPL230915P00085000 | 2023-03-24 10:40AM EDT | 2023-09-15 | 0.44 | 0.37 | 0.42 | +0.10 | +29.41% | 3 | 2,947 | 48.10% |
| AAPL231020P00085000 | 2023-03-24 3:33PM EDT | 2023-10-20 | 0.52 | 0.52 | 0.57 | +0.03 | +6.12% | 3 | 1,623 | 46.29% |
| AAPL231117P00085000 | 2023-03-24 12:48PM EDT | 2023-11-17 | 0.67 | 0.55 | 0.79 | +0.09 | +15.52% | 187 | 13 | 46.24% |
| AAPL231215P00085000 | 2023-03-23 9:35AM EDT | 2023-12-15 | 0.77 | 0.68 | 0.91 | 0.00 | - | 16 | 819 | 45.00% |
| AAPL240119P00085000 | 2023-03-22 2:46PM EDT | 2024-01-19 | 0.80 | 0.80 | 1.04 | 0.00 | - | 375 | 4,422 | 43.48% |
| AAPL240315P00085000 | 2023-03-09 12:13PM EDT | 2024-03-15 | 1.00 | 0.97 | 1.40 | 0.00 | - | 539 | 654 | 42.59% |
| AAPL240621P00085000 | 2023-03-24 9:45AM EDT | 2024-06-21 | 1.57 | 1.34 | 1.82 | +0.12 | +8.28% | 10 | 1,271 | 40.13% |
| AAPL240920P00085000 | 2023-03-16 3:06PM EDT | 2024-09-20 | 1.97 | 1.71 | 2.20 | 0.00 | - | 41 | 37 | 38.42% |
| AAPL250117P00085000 | 2023-03-23 1:31PM EDT | 2025-01-17 | 2.44 | 2.22 | 2.86 | 0.00 | - | 2 | 937 | 37.34% |
| AAPL250620P00085000 | 2023-03-23 1:33PM EDT | 2025-06-20 | 3.10 | 2.60 | 3.60 | 0.00 | - | 4 | 1,037 | 35.95% |
| AAPL251219P00085000 | 2023-03-23 3:52PM EDT | 2025-12-19 | 3.67 | 3.45 | 4.25 | 0.00 | - | 11 | 19 | 34.21% |
© 2023 Yahoo. All rights reserved.
