AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:160.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00160000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 21.15 | 20.95 | 21.65 | +1.40 | +7.09% | 79 | 408 | 61.82% |
| AAPL230616C00160000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 21.53 | 21.15 | 21.80 | +1.43 | +7.11% | 865 | 47,082 | 52.20% |
| AAPL230623C00160000 | 2023-06-02 2:07PM EDT | 2023-06-23 | 21.00 | 21.40 | 22.00 | +0.31 | +1.50% | 49 | 470 | 44.70% |
| AAPL230630C00160000 | 2023-06-02 3:48PM EDT | 2023-06-30 | 22.00 | 21.60 | 22.30 | +1.09 | +5.21% | 52 | 96 | 41.57% |
| AAPL230707C00160000 | 2023-06-02 3:46PM EDT | 2023-07-07 | 22.17 | 21.70 | 22.60 | +0.97 | +4.58% | 14 | 22 | 39.56% |
| AAPL230721C00160000 | 2023-06-02 3:52PM EDT | 2023-07-21 | 22.70 | 22.55 | 23.25 | +0.70 | +3.18% | 582 | 17,508 | 37.49% |
| AAPL230818C00160000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 24.15 | 23.95 | 24.65 | +0.85 | +3.65% | 171 | 7,774 | 36.14% |
| AAPL230915C00160000 | 2023-06-02 3:56PM EDT | 2023-09-15 | 25.50 | 25.15 | 25.95 | +1.16 | +4.77% | 72 | 15,140 | 35.48% |
| AAPL231020C00160000 | 2023-06-02 3:24PM EDT | 2023-10-20 | 27.15 | 26.80 | 27.25 | +0.87 | +3.31% | 32 | 6,136 | 34.45% |
| AAPL231117C00160000 | 2023-06-02 1:45PM EDT | 2023-11-17 | 28.20 | 28.10 | 28.70 | +0.55 | +1.99% | 244 | 2,559 | 35.12% |
| AAPL231215C00160000 | 2023-06-02 3:35PM EDT | 2023-12-15 | 29.57 | 29.35 | 29.85 | +0.47 | +1.62% | 55 | 8,826 | 35.14% |
| AAPL240119C00160000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 30.92 | 30.75 | 31.10 | +0.42 | +1.38% | 498 | 27,421 | 34.96% |
| AAPL240315C00160000 | 2023-06-02 3:52PM EDT | 2024-03-15 | 33.29 | 32.85 | 33.50 | +0.89 | +2.75% | 244 | 3,970 | 35.75% |
| AAPL240621C00160000 | 2023-06-02 3:57PM EDT | 2024-06-21 | 36.61 | 36.10 | 37.05 | +0.81 | +2.26% | 283 | 7,987 | 36.37% |
| AAPL240920C00160000 | 2023-06-02 1:56PM EDT | 2024-09-20 | 38.85 | 38.65 | 39.75 | +0.20 | +0.52% | 47 | 283 | 36.43% |
| AAPL241220C00160000 | 2023-06-01 11:48AM EDT | 2024-12-20 | 40.94 | 41.10 | 42.75 | 0.00 | - | 4 | 266 | 37.15% |
| AAPL250117C00160000 | 2023-06-02 3:54PM EDT | 2025-01-17 | 42.65 | 42.30 | 42.65 | +1.10 | +2.65% | 35 | 9,095 | 36.14% |
| AAPL250620C00160000 | 2023-06-02 3:44PM EDT | 2025-06-20 | 46.10 | 45.20 | 46.95 | +0.70 | +1.54% | 103 | 1,341 | 36.91% |
| AAPL251219C00160000 | 2023-06-02 3:17PM EDT | 2025-12-19 | 49.30 | 48.45 | 51.20 | +0.55 | +1.13% | 17 | 1,141 | 37.28% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00160000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1,340 | 4,025 | 46.29% |
| AAPL230616P00160000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 2,046 | 69,849 | 36.38% |
| AAPL230623P00160000 | 2023-06-02 3:59PM EDT | 2023-06-23 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 580 | 4,575 | 31.06% |
| AAPL230630P00160000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 0.32 | 0.31 | 0.33 | -0.10 | -23.81% | 665 | 4,282 | 28.76% |
| AAPL230707P00160000 | 2023-06-02 3:50PM EDT | 2023-07-07 | 0.43 | 0.40 | 0.44 | -0.11 | -20.37% | 191 | 1,299 | 27.34% |
| AAPL230721P00160000 | 2023-06-02 3:56PM EDT | 2023-07-21 | 0.69 | 0.69 | 0.72 | -0.18 | -20.69% | 4,493 | 39,814 | 25.98% |
| AAPL230818P00160000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 1.74 | 1.69 | 1.77 | -0.30 | -14.71% | 1,002 | 18,274 | 27.11% |
| AAPL230915P00160000 | 2023-06-02 3:47PM EDT | 2023-09-15 | 2.40 | 2.34 | 2.47 | -0.35 | -12.73% | 1,337 | 18,897 | 26.18% |
| AAPL231020P00160000 | 2023-06-02 3:59PM EDT | 2023-10-20 | 3.27 | 3.25 | 3.35 | -0.48 | -12.80% | 161 | 11,673 | 25.61% |
| AAPL231117P00160000 | 2023-06-02 3:43PM EDT | 2023-11-17 | 4.25 | 4.10 | 4.35 | -0.49 | -10.34% | 248 | 3,551 | 26.23% |
| AAPL231215P00160000 | 2023-06-02 3:50PM EDT | 2023-12-15 | 4.90 | 4.80 | 4.95 | -0.55 | -10.09% | 287 | 7,156 | 25.80% |
| AAPL240119P00160000 | 2023-06-02 3:58PM EDT | 2024-01-19 | 5.46 | 5.40 | 5.60 | -0.62 | -10.20% | 1,464 | 30,863 | 25.24% |
| AAPL240315P00160000 | 2023-06-02 3:58PM EDT | 2024-03-15 | 6.69 | 6.55 | 6.75 | -0.73 | -9.84% | 283 | 5,160 | 24.92% |
| AAPL240621P00160000 | 2023-06-02 3:51PM EDT | 2024-06-21 | 8.49 | 8.15 | 8.65 | -0.59 | -6.50% | 47 | 9,964 | 24.66% |
| AAPL240920P00160000 | 2023-06-02 12:52PM EDT | 2024-09-20 | 10.67 | 9.65 | 10.20 | -0.03 | -0.28% | 8 | 444 | 24.42% |
| AAPL241220P00160000 | 2023-06-02 12:42PM EDT | 2024-12-20 | 11.55 | 11.15 | 11.75 | -0.45 | -3.75% | 3 | 2,310 | 24.40% |
| AAPL250117P00160000 | 2023-06-02 3:54PM EDT | 2025-01-17 | 11.70 | 11.25 | 12.25 | -0.65 | -5.26% | 132 | 9,201 | 24.45% |
| AAPL250620P00160000 | 2023-06-02 3:22PM EDT | 2025-06-20 | 13.60 | 13.25 | 14.35 | -0.95 | -6.53% | 10 | 421 | 24.14% |
| AAPL251219P00160000 | 2023-06-02 3:20PM EDT | 2025-12-19 | 15.41 | 15.00 | 16.25 | -0.74 | -4.58% | 123 | 720 | 23.55% |
© 2023 Yahoo. All rights reserved.