AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:260.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00260000 | 2023-06-08 2:59PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,324 | 50.00% |
| AAPL230721C00260000 | 2023-06-08 1:23PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 1,434 | 25.00% |
| AAPL230818C00260000 | 2023-06-08 2:05PM EDT | 2023-08-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 329 | 12.50% |
| AAPL230915C00260000 | 2023-06-08 1:21PM EDT | 2023-09-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 3,017 | 12.50% |
| AAPL231020C00260000 | 2023-06-07 1:15PM EDT | 2023-10-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 207 | 12.50% |
| AAPL231117C00260000 | 2023-06-06 3:06PM EDT | 2023-11-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 56 | 12.50% |
| AAPL231215C00260000 | 2023-06-08 11:00AM EDT | 2023-12-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 472 | 12.50% |
| AAPL240119C00260000 | 2023-06-08 3:58PM EDT | 2024-01-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 12,918 | 12.50% |
| AAPL240315C00260000 | 2023-06-08 11:18AM EDT | 2024-03-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 510 | 6.25% |
| AAPL240621C00260000 | 2023-06-08 12:02PM EDT | 2024-06-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 8 | 2,212 | 6.25% |
| AAPL240920C00260000 | 2023-06-06 9:56AM EDT | 2024-09-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 65 | 697 | 6.25% |
| AAPL241220C00260000 | 2023-06-08 12:28PM EDT | 2024-12-20 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 6.25% |
| AAPL250117C00260000 | 2023-06-07 1:38PM EDT | 2025-01-17 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5 | 1,741 | 6.25% |
| AAPL250620C00260000 | 2023-06-07 3:30PM EDT | 2025-06-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 6.25% |
| AAPL251219C00260000 | 2023-06-08 12:13PM EDT | 2025-12-19 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 6.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00260000 | 2023-02-09 4:31PM EDT | 2023-06-16 | 109.39 | 110.20 | 112.70 | 0.00 | - | 2 | 0 | 509.57% |
| AAPL230721P00260000 | 2023-04-11 10:12AM EDT | 2023-07-21 | 99.00 | 86.00 | 86.90 | 0.00 | - | 2 | 0 | 109.06% |
| AAPL230818P00260000 | 2023-02-15 10:59AM EDT | 2023-08-18 | 106.45 | 104.10 | 105.75 | 0.00 | - | 1 | 0 | 150.24% |
| AAPL230915P00260000 | 2022-10-14 12:10PM EDT | 2023-09-15 | 120.54 | 109.65 | 111.00 | 0.00 | - | 2 | 0 | 141.85% |
| AAPL240119P00260000 | 2023-05-08 11:17AM EDT | 2024-01-19 | 86.50 | 79.40 | 81.55 | 0.00 | - | 1 | 0 | 33.47% |
| AAPL240621P00260000 | 2022-12-27 12:40PM EDT | 2024-06-21 | 130.40 | 114.70 | 117.50 | 0.00 | - | 2 | 0 | 80.42% |
| AAPL240920P00260000 | 2023-06-01 12:16PM EDT | 2024-09-20 | 79.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00260000 | 2023-04-05 3:46PM EDT | 2025-01-17 | 96.50 | 84.45 | 88.35 | 0.00 | - | 1 | 0 | 32.24% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 2025-06-20 | 88.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00260000 | 2023-05-15 2:24PM EDT | 2025-12-19 | 86.91 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.