AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:290.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00290000 | 2023-06-02 12:22PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AAPL230915C00290000 | 2023-06-06 1:43PM EDT | 2023-09-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| AAPL231020C00290000 | 2023-06-05 12:51PM EDT | 2023-10-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| AAPL231117C00290000 | 2023-06-05 11:07AM EDT | 2023-11-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL231215C00290000 | 2023-06-07 3:32PM EDT | 2023-12-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119C00290000 | 2023-06-06 2:04PM EDT | 2024-01-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| AAPL240315C00290000 | 2023-06-06 1:15PM EDT | 2024-03-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240621C00290000 | 2023-06-07 10:54AM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AAPL240920C00290000 | 2023-06-07 1:31PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL241220C00290000 | 2023-06-05 10:16AM EDT | 2024-12-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250117C00290000 | 2023-06-07 3:17PM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250620C00290000 | 2023-06-06 3:08PM EDT | 2025-06-20 | 2.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL251219C00290000 | 2023-06-07 1:17PM EDT | 2025-12-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00290000 | 2022-11-17 4:05PM EDT | 2023-06-16 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 639.67% |
| AAPL230915P00290000 | 2022-11-10 11:49AM EDT | 2023-09-15 | 146.75 | 146.85 | 148.70 | 0.00 | - | 2 | 0 | 171.36% |
| AAPL231215P00290000 | 2023-01-27 10:30AM EDT | 2023-12-15 | 146.34 | 141.90 | 144.65 | 0.00 | - | 1 | 0 | 115.15% |
| AAPL240119P00290000 | 2023-03-08 10:50AM EDT | 2024-01-19 | 136.80 | 124.35 | 126.85 | 0.00 | - | 7 | 0 | 71.90% |
| AAPL240621P00290000 | 2022-10-13 10:30AM EDT | 2024-06-21 | 154.38 | 138.70 | 142.10 | 0.00 | - | 6 | 0 | 77.61% |
| AAPL250117P00290000 | 2023-04-27 9:58AM EDT | 2025-01-17 | 124.35 | 113.05 | 116.00 | 0.00 | - | 8 | 0 | 29.64% |
| AAPL251219P00290000 | 2023-05-11 1:03PM EDT | 2025-12-19 | 116.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.