AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:110.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00110000 | 2023-06-02 12:57PM EDT | 2023-06-09 | 71.01 | 70.00 | 71.45 | +6.39 | +9.89% | 2 | 3 | 196.09% |
| AAPL230616C00110000 | 2023-06-02 3:17PM EDT | 2023-06-16 | 71.10 | 70.70 | 71.55 | +1.07 | +1.53% | 35 | 1,813 | 117.38% |
| AAPL230623C00110000 | 2023-06-02 12:04PM EDT | 2023-06-23 | 71.20 | 70.30 | 72.30 | +6.35 | +9.79% | 1 | 2 | 106.54% |
| AAPL230630C00110000 | 2023-06-02 12:04PM EDT | 2023-06-30 | 71.31 | 71.05 | 71.80 | +6.91 | +10.73% | 1 | 61 | 97.17% |
| AAPL230721C00110000 | 2023-06-01 2:10PM EDT | 2023-07-21 | 70.75 | 71.40 | 72.10 | 0.00 | - | 10 | 521 | 80.91% |
| AAPL230818C00110000 | 2023-05-23 11:44AM EDT | 2023-08-18 | 64.28 | 71.75 | 72.60 | 0.00 | - | 1 | 347 | 70.56% |
| AAPL230915C00110000 | 2023-05-30 12:55PM EDT | 2023-09-15 | 69.60 | 72.05 | 72.95 | 0.00 | - | 1 | 1,031 | 63.76% |
| AAPL231020C00110000 | 2023-05-22 3:43PM EDT | 2023-10-20 | 66.87 | 72.60 | 73.80 | 0.00 | - | 1 | 14 | 60.56% |
| AAPL231117C00110000 | 2023-05-23 2:23PM EDT | 2023-11-17 | 65.00 | 73.05 | 74.15 | 0.00 | - | 1 | 39 | 57.76% |
| AAPL231215C00110000 | 2023-06-02 3:21PM EDT | 2023-12-15 | 74.10 | 73.40 | 74.65 | +2.05 | +2.85% | 58 | 468 | 55.75% |
| AAPL240119C00110000 | 2023-06-02 3:15PM EDT | 2024-01-19 | 74.60 | 74.05 | 75.20 | +0.95 | +1.29% | 14 | 3,694 | 54.12% |
| AAPL240315C00110000 | 2023-06-02 3:08PM EDT | 2024-03-15 | 76.00 | 74.80 | 76.35 | +2.61 | +3.56% | 1 | 1,169 | 52.18% |
| AAPL240621C00110000 | 2023-05-31 3:04PM EDT | 2024-06-21 | 75.20 | 76.00 | 78.50 | 0.00 | - | 70 | 1,145 | 50.07% |
| AAPL240920C00110000 | 2023-05-30 10:07AM EDT | 2024-09-20 | 76.00 | 77.65 | 80.30 | 0.00 | - | 1 | 11 | 52.40% |
| AAPL241220C00110000 | 2023-06-02 10:18AM EDT | 2024-12-20 | 79.47 | 78.55 | 81.55 | +2.47 | +3.21% | 1 | 6 | 50.60% |
| AAPL250117C00110000 | 2023-06-01 3:18PM EDT | 2025-01-17 | 79.33 | 78.60 | 82.10 | 0.00 | - | 4 | 976 | 50.49% |
| AAPL250620C00110000 | 2023-06-01 12:51PM EDT | 2025-06-20 | 81.30 | 80.40 | 83.75 | 0.00 | - | 1 | 141 | 47.86% |
| AAPL251219C00110000 | 2023-06-02 2:17PM EDT | 2025-12-19 | 84.35 | 82.35 | 86.25 | +1.35 | +1.63% | 1 | 111 | 46.70% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00110000 | 2023-05-31 10:29AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 136 | 112.50% |
| AAPL230616P00110000 | 2023-06-02 2:11PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 226 | 26,387 | 81.25% |
| AAPL230623P00110000 | 2023-06-01 3:24PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 763 | 70.31% |
| AAPL230630P00110000 | 2023-06-02 12:47PM EDT | 2023-06-30 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 15 | 64.45% |
| AAPL230707P00110000 | 2023-06-02 11:12AM EDT | 2023-07-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 2 | 60.16% |
| AAPL230721P00110000 | 2023-06-02 3:21PM EDT | 2023-07-21 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 53 | 7,225 | 53.71% |
| AAPL230818P00110000 | 2023-06-01 11:50AM EDT | 2023-08-18 | 0.13 | 0.11 | 0.12 | 0.00 | - | 10 | 1,833 | 47.56% |
| AAPL230915P00110000 | 2023-06-02 3:13PM EDT | 2023-09-15 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 26 | 4,183 | 44.04% |
| AAPL231020P00110000 | 2023-06-02 2:12PM EDT | 2023-10-20 | 0.31 | 0.28 | 0.31 | -0.02 | -6.06% | 21 | 3,201 | 40.48% |
| AAPL231117P00110000 | 2023-06-02 2:39PM EDT | 2023-11-17 | 0.47 | 0.43 | 0.47 | -0.04 | -7.84% | 4 | 438 | 39.60% |
| AAPL231215P00110000 | 2023-06-02 3:36PM EDT | 2023-12-15 | 0.60 | 0.56 | 0.60 | -0.04 | -6.25% | 8 | 13,613 | 38.31% |
| AAPL240119P00110000 | 2023-06-02 2:43PM EDT | 2024-01-19 | 0.74 | 0.69 | 0.74 | -0.08 | -9.76% | 21 | 24,092 | 36.72% |
| AAPL240315P00110000 | 2023-06-02 3:50PM EDT | 2024-03-15 | 1.05 | 0.95 | 1.09 | -0.14 | -11.76% | 12 | 4,145 | 35.65% |
| AAPL240621P00110000 | 2023-06-02 3:36PM EDT | 2024-06-21 | 1.62 | 1.54 | 1.66 | -0.16 | -8.99% | 12 | 2,470 | 33.86% |
| AAPL240920P00110000 | 2023-06-01 11:22AM EDT | 2024-09-20 | 2.36 | 2.04 | 2.24 | 0.00 | - | 2 | 234 | 32.83% |
| AAPL241220P00110000 | 2023-06-02 2:01PM EDT | 2024-12-20 | 2.88 | 2.57 | 2.98 | -0.12 | -4.00% | 1 | 151 | 32.51% |
| AAPL250117P00110000 | 2023-06-02 2:44PM EDT | 2025-01-17 | 2.95 | 2.86 | 3.10 | -0.30 | -9.23% | 4 | 9,200 | 32.09% |
| AAPL250620P00110000 | 2023-06-01 3:56PM EDT | 2025-06-20 | 3.91 | 3.30 | 4.15 | 0.00 | - | 14 | 1,245 | 31.23% |
| AAPL251219P00110000 | 2023-06-01 3:57PM EDT | 2025-12-19 | 4.80 | 4.40 | 5.00 | 0.00 | - | 5 | 134 | 29.75% |
© 2023 Yahoo. All rights reserved.