AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:170.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00170000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 11.35 | 11.10 | 11.50 | +0.85 | +8.10% | 1,105 | 6,150 | 38.36% |
| AAPL230616C00170000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 11.72 | 11.60 | 11.80 | +0.82 | +7.52% | 1,878 | 58,009 | 31.10% |
| AAPL230623C00170000 | 2023-06-02 3:57PM EDT | 2023-06-23 | 12.22 | 11.85 | 12.35 | +0.93 | +8.24% | 837 | 1,481 | 30.47% |
| AAPL230630C00170000 | 2023-06-02 3:53PM EDT | 2023-06-30 | 12.65 | 12.35 | 12.90 | +0.75 | +6.30% | 206 | 1,316 | 30.29% |
| AAPL230707C00170000 | 2023-06-02 3:59PM EDT | 2023-07-07 | 12.92 | 12.55 | 13.35 | +0.65 | +5.30% | 45 | 206 | 29.76% |
| AAPL230721C00170000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 13.85 | 13.70 | 14.00 | +0.50 | +3.75% | 1,186 | 32,037 | 28.27% |
| AAPL230818C00170000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 15.95 | 15.85 | 16.20 | +0.55 | +3.57% | 1,671 | 19,379 | 30.40% |
| AAPL230915C00170000 | 2023-06-02 3:59PM EDT | 2023-09-15 | 17.55 | 17.30 | 17.60 | +0.55 | +3.24% | 5,281 | 28,632 | 30.10% |
| AAPL231020C00170000 | 2023-06-02 3:59PM EDT | 2023-10-20 | 19.27 | 19.15 | 19.50 | +0.35 | +1.85% | 84 | 5,914 | 30.76% |
| AAPL231117C00170000 | 2023-06-02 3:44PM EDT | 2023-11-17 | 20.96 | 20.75 | 21.10 | +0.66 | +3.25% | 19 | 3,036 | 31.63% |
| AAPL231215C00170000 | 2023-06-02 1:55PM EDT | 2023-12-15 | 21.84 | 21.95 | 22.50 | +0.24 | +1.11% | 22 | 9,091 | 32.14% |
| AAPL240119C00170000 | 2023-06-02 3:43PM EDT | 2024-01-19 | 23.74 | 23.40 | 23.80 | +0.54 | +2.33% | 323 | 31,407 | 32.03% |
| AAPL240315C00170000 | 2023-06-02 1:38PM EDT | 2024-03-15 | 25.92 | 25.80 | 26.35 | +0.25 | +0.97% | 23 | 3,448 | 32.99% |
| AAPL240621C00170000 | 2023-06-02 3:35PM EDT | 2024-06-21 | 29.72 | 29.30 | 29.90 | +0.42 | +1.43% | 134 | 10,882 | 33.59% |
| AAPL240920C00170000 | 2023-06-02 11:13AM EDT | 2024-09-20 | 32.25 | 32.15 | 33.20 | +0.56 | +1.77% | 1 | 360 | 34.46% |
| AAPL241220C00170000 | 2023-06-02 1:34PM EDT | 2024-12-20 | 35.21 | 34.90 | 35.95 | +0.60 | +1.73% | 12 | 149 | 34.83% |
| AAPL250117C00170000 | 2023-06-02 3:00PM EDT | 2025-01-17 | 36.19 | 36.00 | 36.80 | +0.74 | +2.09% | 20 | 4,803 | 34.99% |
| AAPL250620C00170000 | 2023-06-02 3:27PM EDT | 2025-06-20 | 39.96 | 39.10 | 40.85 | +1.26 | +3.26% | 16 | 1,393 | 35.38% |
| AAPL251219C00170000 | 2023-06-02 3:53PM EDT | 2025-12-19 | 43.80 | 43.60 | 43.80 | +1.10 | +2.58% | 82 | 1,230 | 34.48% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00170000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 5,079 | 11,237 | 29.59% |
| AAPL230616P00170000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.49 | 0.46 | 0.49 | -0.16 | -24.62% | 7,103 | 51,313 | 26.22% |
| AAPL230623P00170000 | 2023-06-02 3:59PM EDT | 2023-06-23 | 0.74 | 0.69 | 0.74 | -0.19 | -20.43% | 6,989 | 4,648 | 24.27% |
| AAPL230630P00170000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 0.98 | 0.95 | 1.00 | -0.24 | -19.67% | 1,392 | 6,353 | 23.28% |
| AAPL230707P00170000 | 2023-06-02 3:59PM EDT | 2023-07-07 | 1.22 | 1.19 | 1.25 | -0.28 | -18.67% | 489 | 1,743 | 22.60% |
| AAPL230721P00170000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 1.80 | 1.74 | 1.79 | -0.34 | -15.89% | 3,267 | 25,737 | 22.07% |
| AAPL230818P00170000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 3.43 | 3.35 | 3.45 | -0.47 | -12.05% | 527 | 19,171 | 24.04% |
| AAPL230915P00170000 | 2023-06-02 3:59PM EDT | 2023-09-15 | 4.31 | 4.25 | 4.35 | -0.46 | -9.64% | 885 | 23,344 | 23.35% |
| AAPL231020P00170000 | 2023-06-02 3:53PM EDT | 2023-10-20 | 5.35 | 5.25 | 5.50 | -0.65 | -10.83% | 132 | 6,998 | 23.19% |
| AAPL231117P00170000 | 2023-06-02 3:48PM EDT | 2023-11-17 | 6.45 | 6.30 | 6.70 | -0.67 | -9.41% | 353 | 2,440 | 23.93% |
| AAPL231215P00170000 | 2023-06-02 3:23PM EDT | 2023-12-15 | 7.20 | 7.00 | 7.45 | -0.65 | -8.28% | 217 | 2,915 | 23.73% |
| AAPL240119P00170000 | 2023-06-02 3:49PM EDT | 2024-01-19 | 7.83 | 7.65 | 8.05 | -0.80 | -9.27% | 443 | 44,563 | 23.00% |
| AAPL240315P00170000 | 2023-06-02 3:44PM EDT | 2024-03-15 | 9.31 | 9.00 | 9.60 | -0.79 | -7.82% | 310 | 2,033 | 23.29% |
| AAPL240621P00170000 | 2023-06-02 3:51PM EDT | 2024-06-21 | 11.33 | 10.95 | 11.60 | -0.67 | -5.58% | 60 | 7,183 | 23.02% |
| AAPL240920P00170000 | 2023-06-02 11:19AM EDT | 2024-09-20 | 13.05 | 12.60 | 13.45 | -0.75 | -5.43% | 54 | 550 | 23.11% |
| AAPL241220P00170000 | 2023-05-31 12:20PM EDT | 2024-12-20 | 15.64 | 14.00 | 15.60 | 0.00 | - | 10 | 2,123 | 23.73% |
| AAPL250117P00170000 | 2023-06-02 2:57PM EDT | 2025-01-17 | 14.90 | 14.35 | 15.50 | -0.65 | -4.18% | 1,507 | 10,070 | 23.05% |
| AAPL250620P00170000 | 2023-06-02 3:24PM EDT | 2025-06-20 | 16.94 | 16.50 | 17.60 | -0.71 | -4.02% | 31 | 2,652 | 22.72% |
| AAPL251219P00170000 | 2023-06-02 3:24PM EDT | 2025-12-19 | 18.84 | 18.35 | 19.80 | -0.76 | -3.88% | 39 | 357 | 22.41% |
© 2023 Yahoo. All rights reserved.