AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:140.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00140000 | 2023-06-06 3:37PM EDT | 2023-06-09 | 39.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230616C00140000 | 2023-06-06 3:58PM EDT | 2023-06-16 | 39.66 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL230623C00140000 | 2023-06-05 10:28AM EDT | 2023-06-23 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230630C00140000 | 2023-06-06 3:52PM EDT | 2023-06-30 | 39.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230707C00140000 | 2023-06-05 12:03PM EDT | 2023-07-07 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230714C00140000 | 2023-06-05 3:06PM EDT | 2023-07-14 | 40.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230721C00140000 | 2023-06-06 2:50PM EDT | 2023-07-21 | 40.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230818C00140000 | 2023-06-06 12:16PM EDT | 2023-08-18 | 40.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230915C00140000 | 2023-06-06 3:30PM EDT | 2023-09-15 | 41.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL231020C00140000 | 2023-06-06 12:10PM EDT | 2023-10-20 | 42.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL231117C00140000 | 2023-06-06 11:23AM EDT | 2023-11-17 | 42.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL231215C00140000 | 2023-06-05 1:14PM EDT | 2023-12-15 | 50.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AAPL240119C00140000 | 2023-06-06 1:22PM EDT | 2024-01-19 | 44.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240315C00140000 | 2023-06-06 2:52PM EDT | 2024-03-15 | 47.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL240621C00140000 | 2023-06-06 12:34PM EDT | 2024-06-21 | 49.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240920C00140000 | 2023-06-06 3:55PM EDT | 2024-09-20 | 52.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241220C00140000 | 2023-06-06 1:58PM EDT | 2024-12-20 | 53.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117C00140000 | 2023-06-06 2:26PM EDT | 2025-01-17 | 55.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL250620C00140000 | 2023-06-06 12:55PM EDT | 2025-06-20 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00140000 | 2023-06-06 3:53PM EDT | 2025-12-19 | 60.75 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00140000 | 2023-06-05 3:51PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 50.00% |
| AAPL230616P00140000 | 2023-06-06 3:47PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 25.00% |
| AAPL230623P00140000 | 2023-06-06 3:51PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| AAPL230630P00140000 | 2023-06-06 2:49PM EDT | 2023-06-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| AAPL230707P00140000 | 2023-06-06 11:27AM EDT | 2023-07-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAPL230714P00140000 | 2023-06-06 3:21PM EDT | 2023-07-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL230721P00140000 | 2023-06-06 3:41PM EDT | 2023-07-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 12.50% |
| AAPL230818P00140000 | 2023-06-06 3:00PM EDT | 2023-08-18 | 0.41 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 12.50% |
| AAPL230915P00140000 | 2023-06-06 3:53PM EDT | 2023-09-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 12.50% |
| AAPL231020P00140000 | 2023-06-06 3:22PM EDT | 2023-10-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| AAPL231117P00140000 | 2023-06-06 3:15PM EDT | 2023-11-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL231215P00140000 | 2023-06-06 3:53PM EDT | 2023-12-15 | 1.98 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AAPL240119P00140000 | 2023-06-06 3:57PM EDT | 2024-01-19 | 2.38 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| AAPL240315P00140000 | 2023-06-06 1:18PM EDT | 2024-03-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL240621P00140000 | 2023-06-06 1:42PM EDT | 2024-06-21 | 4.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAPL240920P00140000 | 2023-06-06 12:09PM EDT | 2024-09-20 | 5.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL241220P00140000 | 2023-06-06 1:13PM EDT | 2024-12-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL250117P00140000 | 2023-06-06 2:46PM EDT | 2025-01-17 | 7.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AAPL250620P00140000 | 2023-06-06 11:25AM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00140000 | 2023-06-06 3:01PM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.