AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00250000 | 2023-06-01 9:30AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 76 | 196.88% |
| AAPL230616C00250000 | 2023-06-01 1:40PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 309 | 14,568 | 56.25% |
| AAPL230630C00250000 | 2023-06-01 3:36PM EDT | 2023-06-30 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 20 | 44.92% |
| AAPL230721C00250000 | 2023-06-01 9:45AM EDT | 2023-07-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 103 | 1,350 | 34.96% |
| AAPL230818C00250000 | 2023-06-01 3:41PM EDT | 2023-08-18 | 0.06 | 0.06 | 0.07 | 0.00 | - | 20 | 588 | 29.10% |
| AAPL230915C00250000 | 2023-05-31 11:50AM EDT | 2023-09-15 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 52 | 2,451 | 25.39% |
| AAPL231020C00250000 | 2023-06-01 12:12PM EDT | 2023-10-20 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 269 | 451 | 23.44% |
| AAPL231117C00250000 | 2023-05-31 1:48PM EDT | 2023-11-17 | 0.19 | 0.17 | 0.22 | 0.00 | - | 56 | 1,283 | 23.05% |
| AAPL231215C00250000 | 2023-06-01 2:06PM EDT | 2023-12-15 | 0.27 | 0.25 | 0.28 | +0.01 | +3.85% | 273 | 2,534 | 22.14% |
| AAPL240119C00250000 | 2023-06-01 3:53PM EDT | 2024-01-19 | 0.39 | 0.37 | 0.38 | +0.01 | +2.63% | 112 | 13,942 | 21.44% |
| AAPL240315C00250000 | 2023-06-01 1:13PM EDT | 2024-03-15 | 0.77 | 0.73 | 0.79 | +0.07 | +10.00% | 18 | 1,157 | 21.96% |
| AAPL240621C00250000 | 2023-06-01 3:21PM EDT | 2024-06-21 | 1.88 | 1.77 | 1.98 | +0.13 | +7.43% | 8 | 3,947 | 23.28% |
| AAPL240920C00250000 | 2023-06-01 1:27PM EDT | 2024-09-20 | 3.15 | 3.10 | 3.30 | +0.30 | +10.53% | 11 | 599 | 24.05% |
| AAPL241220C00250000 | 2023-06-01 12:11PM EDT | 2024-12-20 | 5.15 | 4.80 | 5.10 | +0.27 | +5.53% | 5 | 112 | 25.24% |
| AAPL250117C00250000 | 2023-06-01 3:28PM EDT | 2025-01-17 | 5.50 | 5.35 | 5.55 | +0.47 | +9.34% | 48 | 8,020 | 25.35% |
| AAPL250620C00250000 | 2023-06-01 3:56PM EDT | 2025-06-20 | 8.60 | 8.30 | 8.60 | +0.25 | +2.99% | 16 | 1,670 | 26.54% |
| AAPL251219C00250000 | 2023-06-01 3:25PM EDT | 2025-12-19 | 11.95 | 11.75 | 12.40 | +0.25 | +2.14% | 14 | 812 | 27.75% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00250000 | 2023-05-24 12:35PM EDT | 2023-06-09 | 79.25 | 69.70 | 70.40 | 0.00 | - | - | 0 | 99.41% |
| AAPL230616P00250000 | 2023-02-22 3:58PM EDT | 2023-06-16 | 101.50 | 88.95 | 90.55 | 0.00 | - | 1 | 0 | 274.46% |
| AAPL230623P00250000 | 2023-05-08 9:32AM EDT | 2023-06-23 | 76.05 | 69.45 | 70.50 | 0.00 | - | 1 | 0 | 54.49% |
| AAPL230721P00250000 | 2023-04-14 12:12PM EDT | 2023-07-21 | 85.39 | 77.00 | 78.60 | 0.00 | - | 2 | 0 | 99.46% |
| AAPL230915P00250000 | 2022-12-02 12:31PM EDT | 2023-09-15 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 183.37% |
| AAPL231020P00250000 | 2023-03-28 1:07PM EDT | 2023-10-20 | 93.44 | 80.30 | 83.15 | 0.00 | - | 4 | 0 | 69.89% |
| AAPL231117P00250000 | 2023-05-24 11:35AM EDT | 2023-11-17 | 79.00 | 68.90 | 70.45 | 0.00 | - | - | 1 | 26.78% |
| AAPL240119P00250000 | 2023-05-18 9:46AM EDT | 2024-01-19 | 77.24 | 69.05 | 70.95 | 0.00 | - | 20 | 0 | 25.97% |
| AAPL240315P00250000 | 2023-04-05 11:01AM EDT | 2024-03-15 | 86.65 | 74.75 | 78.00 | 0.00 | - | 2 | 0 | 41.87% |
| AAPL240621P00250000 | 2023-05-15 1:38PM EDT | 2024-06-21 | 77.92 | 69.15 | 70.95 | 0.00 | - | 1 | 2 | 20.17% |
| AAPL240920P00250000 | 2023-02-08 1:12PM EDT | 2024-09-20 | 98.40 | 100.10 | 101.60 | 0.00 | - | 2 | 0 | 62.52% |
| AAPL250117P00250000 | 2023-05-03 11:20AM EDT | 2025-01-17 | 80.25 | 68.90 | 71.05 | 0.00 | - | 1 | 1 | 16.59% |
| AAPL250620P00250000 | 2023-05-01 11:31AM EDT | 2025-06-20 | 80.80 | 69.00 | 72.75 | 0.00 | - | 2 | 0 | 18.46% |
| AAPL251219P00250000 | 2023-06-01 12:26PM EDT | 2025-12-19 | 70.06 | 68.00 | 71.85 | -6.37 | -8.33% | 1 | 4 | 15.02% |
© 2023 Yahoo. All rights reserved.