AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00145000 | 2023-06-02 10:53AM EDT | 2023-06-02 | 35.25 | 35.60 | 35.75 | +1.60 | +4.75% | 33 | 74 | 170.31% |
| AAPL230609C00145000 | 2023-05-30 10:01AM EDT | 2023-06-09 | 32.43 | 35.75 | 36.30 | 0.00 | - | 1 | 0 | 87.30% |
| AAPL230616C00145000 | 2023-06-02 2:22PM EDT | 2023-06-16 | 35.72 | 35.95 | 36.15 | +0.22 | +0.62% | 982 | 16,715 | 64.55% |
| AAPL230623C00145000 | 2023-06-02 11:32AM EDT | 2023-06-23 | 36.00 | 36.10 | 36.35 | +0.60 | +1.69% | 21 | 138 | 57.37% |
| AAPL230630C00145000 | 2023-06-02 12:46PM EDT | 2023-06-30 | 36.65 | 36.20 | 36.35 | +1.15 | +3.24% | 2 | 35 | 50.88% |
| AAPL230707C00145000 | 2023-05-30 3:13PM EDT | 2023-07-07 | 33.50 | 36.45 | 36.70 | 0.00 | - | 1 | 7 | 50.00% |
| AAPL230721C00145000 | 2023-06-02 2:25PM EDT | 2023-07-21 | 36.79 | 36.80 | 36.90 | +0.84 | +2.34% | 63 | 4,061 | 45.80% |
| AAPL230818C00145000 | 2023-06-02 10:33AM EDT | 2023-08-18 | 37.95 | 37.70 | 37.95 | +0.65 | +1.74% | 12 | 1,357 | 43.79% |
| AAPL230915C00145000 | 2023-06-02 1:42PM EDT | 2023-09-15 | 38.65 | 38.50 | 38.65 | +0.60 | +1.58% | 15 | 13,043 | 41.03% |
| AAPL231020C00145000 | 2023-06-01 3:31PM EDT | 2023-10-20 | 39.43 | 39.70 | 39.95 | +0.28 | +0.72% | 1 | 1,811 | 40.60% |
| AAPL231117C00145000 | 2023-06-01 11:01AM EDT | 2023-11-17 | 40.17 | 40.80 | 41.05 | +0.74 | +1.88% | 1 | 93 | 40.65% |
| AAPL231215C00145000 | 2023-06-02 9:30AM EDT | 2023-12-15 | 42.38 | 41.75 | 41.95 | +1.30 | +3.16% | 2 | 2,724 | 40.22% |
| AAPL240119C00145000 | 2023-06-02 1:08PM EDT | 2024-01-19 | 43.20 | 42.80 | 43.00 | +0.68 | +1.60% | 30 | 12,933 | 39.73% |
| AAPL240315C00145000 | 2023-06-02 1:09PM EDT | 2024-03-15 | 44.97 | 44.65 | 44.95 | +0.67 | +1.51% | 10 | 1,077 | 39.94% |
| AAPL240621C00145000 | 2023-06-02 2:18PM EDT | 2024-06-21 | 47.25 | 47.45 | 47.70 | +0.25 | +0.53% | 2 | 3,484 | 39.48% |
| AAPL240920C00145000 | 2023-06-02 2:32PM EDT | 2024-09-20 | 49.74 | 49.00 | 50.50 | +0.83 | +1.70% | 35 | 149 | 39.93% |
| AAPL241220C00145000 | 2023-05-25 11:49AM EDT | 2024-12-20 | 45.46 | 51.15 | 52.50 | 0.00 | - | 1 | 53 | 39.44% |
| AAPL250117C00145000 | 2023-06-02 11:37AM EDT | 2025-01-17 | 52.80 | 52.50 | 53.10 | +0.79 | +1.52% | 8 | 5,051 | 39.33% |
| AAPL250620C00145000 | 2023-06-01 2:45PM EDT | 2025-06-20 | 55.45 | 55.40 | 56.40 | 0.00 | - | 72 | 558 | 39.08% |
| AAPL251219C00145000 | 2023-06-02 9:42AM EDT | 2025-12-19 | 58.31 | 58.50 | 59.35 | +0.29 | +0.50% | 1 | 726 | 38.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00145000 | 2023-06-02 12:25PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,785 | 50.00% |
| AAPL230609P00145000 | 2023-06-02 1:07PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 239 | 1,772 | 55.47% |
| AAPL230616P00145000 | 2023-06-02 2:33PM EDT | 2023-06-16 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1,306 | 37,320 | 49.41% |
| AAPL230623P00145000 | 2023-06-02 12:33PM EDT | 2023-06-23 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 40 | 2,431 | 42.09% |
| AAPL230630P00145000 | 2023-06-02 1:44PM EDT | 2023-06-30 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 304 | 1,987 | 38.09% |
| AAPL230707P00145000 | 2023-06-02 2:31PM EDT | 2023-07-07 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 20 | 157 | 34.96% |
| AAPL230721P00145000 | 2023-06-02 2:33PM EDT | 2023-07-21 | 0.23 | 0.22 | 0.23 | -0.06 | -20.69% | 593 | 0 | 31.84% |
| AAPL230818P00145000 | 2023-06-02 1:16PM EDT | 2023-08-18 | 0.69 | 0.66 | 0.67 | -0.12 | -14.81% | 206 | 4,701 | 31.45% |
| AAPL230915P00145000 | 2023-06-02 2:30PM EDT | 2023-09-15 | 1.07 | 1.03 | 1.05 | -0.17 | -13.71% | 451 | 26,683 | 30.03% |
| AAPL231020P00145000 | 2023-06-02 2:12PM EDT | 2023-10-20 | 1.60 | 1.57 | 1.59 | -0.19 | -10.61% | 43 | 6,306 | 29.11% |
| AAPL231117P00145000 | 2023-06-02 2:29PM EDT | 2023-11-17 | 2.24 | 2.18 | 2.22 | -0.26 | -10.40% | 70 | 1,868 | 29.41% |
| AAPL231215P00145000 | 2023-06-02 1:40PM EDT | 2023-12-15 | 2.70 | 2.63 | 2.66 | -0.30 | -10.00% | 39 | 8,236 | 28.88% |
| AAPL240119P00145000 | 2023-06-02 1:49PM EDT | 2024-01-19 | 3.15 | 3.05 | 3.15 | -0.25 | -7.35% | 1,051 | 27,884 | 28.21% |
| AAPL240315P00145000 | 2023-06-02 2:34PM EDT | 2024-03-15 | 4.06 | 4.00 | 4.10 | -0.89 | -17.98% | 19 | 6,477 | 27.89% |
| AAPL240621P00145000 | 2023-06-02 1:13PM EDT | 2024-06-21 | 5.53 | 5.40 | 5.50 | -0.32 | -5.47% | 39 | 0 | 27.11% |
| AAPL240920P00145000 | 2023-06-02 12:04PM EDT | 2024-09-20 | 6.75 | 6.55 | 6.70 | -0.43 | -5.99% | 1 | 648 | 26.58% |
| AAPL241220P00145000 | 2023-06-01 10:00AM EDT | 2024-12-20 | 8.59 | 7.75 | 7.90 | 0.00 | - | 3 | 229 | 26.28% |
| AAPL250117P00145000 | 2023-06-02 12:51PM EDT | 2025-01-17 | 8.10 | 7.90 | 8.20 | -0.73 | -8.27% | 69 | 7,569 | 26.11% |
| AAPL250620P00145000 | 2023-06-02 2:15PM EDT | 2025-06-20 | 9.76 | 9.50 | 9.80 | -0.34 | -3.37% | 5 | 3,663 | 25.42% |
| AAPL251219P00145000 | 2023-06-02 12:20PM EDT | 2025-12-19 | 11.30 | 11.10 | 11.55 | -0.65 | -5.44% | 5 | 740 | 24.85% |
© 2023 Yahoo. All rights reserved.