AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:225.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00225000 | 2023-05-26 3:35PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | 0.00 | - | 792 | 21 | 76.56% |
| AAPL230609C00225000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 84 | 50.78% |
| AAPL230616C00225000 | 2023-05-26 2:45PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 22 | 842 | 43.75% |
| AAPL230623C00225000 | 2023-05-23 12:09PM EDT | 2023-06-23 | 0.01 | 0.02 | 0.04 | 0.00 | - | 51 | 57 | 37.31% |
| AAPL230630C00225000 | 2023-05-26 3:16PM EDT | 2023-06-30 | 0.02 | 0.02 | 0.04 | 0.00 | - | 12 | 1 | 33.20% |
| AAPL230721C00225000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 17 | 864 | 25.98% |
| AAPL230818C00225000 | 2023-05-26 3:25PM EDT | 2023-08-18 | 0.07 | 0.07 | 0.08 | 0.00 | - | 101 | 3,501 | 22.85% |
| AAPL231020C00225000 | 2023-05-26 3:58PM EDT | 2023-10-20 | 0.26 | 0.25 | 0.28 | +0.09 | +52.94% | 174 | 2,872 | 20.68% |
| AAPL231117C00225000 | 2023-05-26 9:35AM EDT | 2023-11-17 | 0.45 | 0.52 | 0.55 | -0.03 | -6.25% | 5 | 495 | 21.41% |
| AAPL231215C00225000 | 2023-05-26 3:00PM EDT | 2023-12-15 | 0.76 | 0.78 | 0.82 | +0.03 | +4.11% | 1,076 | 673 | 21.57% |
| AAPL240119C00225000 | 2023-05-26 3:53PM EDT | 2024-01-19 | 1.17 | 1.16 | 1.21 | +0.15 | +14.71% | 1,148 | 7,771 | 21.75% |
| AAPL240315C00225000 | 2023-05-26 11:59AM EDT | 2024-03-15 | 2.15 | 2.20 | 2.31 | +0.09 | +4.37% | 2 | 1,398 | 23.20% |
| AAPL240621C00225000 | 2023-05-26 12:51PM EDT | 2024-06-21 | 4.30 | 4.00 | 4.90 | +0.31 | +7.77% | 25 | 3,120 | 25.64% |
| AAPL240920C00225000 | 2023-05-26 2:10PM EDT | 2024-09-20 | 6.45 | 6.20 | 7.35 | +0.42 | +6.97% | 5 | 365 | 27.05% |
| AAPL241220C00225000 | 2023-05-26 3:43PM EDT | 2024-12-20 | 8.92 | 7.65 | 10.15 | +0.78 | +9.58% | 48 | 170 | 28.58% |
| AAPL250117C00225000 | 2023-05-26 2:46PM EDT | 2025-01-17 | 9.50 | 8.45 | 10.00 | +0.87 | +10.08% | 5 | 2,876 | 27.72% |
| AAPL250620C00225000 | 2023-05-26 3:28PM EDT | 2025-06-20 | 13.25 | 12.90 | 14.50 | +0.76 | +6.08% | 59 | 255 | 29.66% |
| AAPL251219C00225000 | 2023-05-26 3:14PM EDT | 2025-12-19 | 17.25 | 16.85 | 18.20 | +1.22 | +7.61% | 147 | 694 | 30.10% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00225000 | 2023-05-04 10:05AM EDT | 2023-06-16 | 59.60 | 48.85 | 50.15 | 0.00 | - | 1 | 0 | 65.33% |
| AAPL230721P00225000 | 2022-11-25 10:34AM EDT | 2023-07-21 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 220.48% |
| AAPL231117P00225000 | 2023-05-22 2:06PM EDT | 2023-11-17 | 50.75 | 48.60 | 51.05 | 0.00 | - | - | 0 | 26.76% |
| AAPL240119P00225000 | 2023-04-13 11:59AM EDT | 2024-01-19 | 61.15 | 51.55 | 53.70 | 0.00 | - | 2 | 0 | 31.06% |
| AAPL240315P00225000 | 2023-03-28 3:52PM EDT | 2024-03-15 | 67.39 | 55.05 | 58.15 | 0.00 | - | - | 0 | 37.13% |
| AAPL240621P00225000 | 2023-04-05 12:27PM EDT | 2024-06-21 | 62.75 | 49.50 | 53.55 | 0.00 | - | 2 | 0 | 23.87% |
| AAPL241220P00225000 | 2023-03-31 2:37PM EDT | 2024-12-20 | 60.90 | 54.65 | 56.90 | 0.00 | - | 4 | 0 | 24.83% |
| AAPL250117P00225000 | 2023-05-22 10:01AM EDT | 2025-01-17 | 50.95 | 48.45 | 51.30 | 0.00 | - | 1 | 2 | 15.02% |
| AAPL250620P00225000 | 2023-05-26 3:56PM EDT | 2025-06-20 | 50.35 | 49.50 | 51.65 | -0.50 | -0.98% | 1 | 9 | 14.09% |
| AAPL251219P00225000 | 2023-05-23 3:20PM EDT | 2025-12-19 | 54.43 | 50.25 | 53.80 | 0.00 | - | 1 | 7 | 15.78% |
© 2023 Yahoo. All rights reserved.