AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00300000 | 2023-06-01 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17,213 | 78.13% |
| AAPL230915C00300000 | 2023-06-02 1:48PM EDT | 2023-09-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 11,783 | 33.40% |
| AAPL231117C00300000 | 2023-06-02 1:03PM EDT | 2023-11-17 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 1 | 75 | 28.81% |
| AAPL240119C00300000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,589 | 24,028 | 24.95% |
| AAPL240315C00300000 | 2023-06-02 11:52AM EDT | 2024-03-15 | 0.16 | 0.10 | 0.26 | +0.04 | +33.33% | 2 | 38 | 25.90% |
| AAPL240621C00300000 | 2023-06-02 12:26PM EDT | 2024-06-21 | 0.30 | 0.26 | 0.31 | +0.06 | +25.00% | 162 | 2,554 | 22.93% |
| AAPL240920C00300000 | 2023-06-02 1:39PM EDT | 2024-09-20 | 0.58 | 0.46 | 0.70 | +0.04 | +7.41% | 2 | 502 | 23.40% |
| AAPL241220C00300000 | 2023-06-01 12:03PM EDT | 2024-12-20 | 1.10 | 0.97 | 1.28 | 0.00 | - | 1 | 864 | 23.94% |
| AAPL250117C00300000 | 2023-06-02 3:50PM EDT | 2025-01-17 | 1.37 | 1.16 | 1.40 | +0.04 | +3.01% | 2,678 | 6,530 | 23.79% |
| AAPL250620C00300000 | 2023-06-02 10:30AM EDT | 2025-06-20 | 2.56 | 2.38 | 2.75 | +0.01 | +0.39% | 10 | 1,638 | 24.58% |
| AAPL251219C00300000 | 2023-06-02 3:22PM EDT | 2025-12-19 | 4.95 | 4.70 | 5.10 | +0.20 | +4.21% | 22 | 6,179 | 25.90% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00300000 | 2023-02-21 3:42PM EDT | 2023-06-16 | 151.10 | 140.05 | 142.05 | 0.00 | - | 6 | 0 | 359.94% |
| AAPL230915P00300000 | 2023-05-08 9:32AM EDT | 2023-09-15 | 126.00 | 118.45 | 119.55 | 0.00 | - | 1 | 0 | 47.31% |
| AAPL240119P00300000 | 2023-05-02 12:52PM EDT | 2024-01-19 | 131.50 | 118.85 | 121.60 | 0.00 | - | 1 | 1 | 43.56% |
| AAPL240621P00300000 | 2023-05-25 3:30PM EDT | 2024-06-21 | 126.53 | 117.15 | 121.00 | 0.00 | - | 3 | 1 | 31.81% |
| AAPL240920P00300000 | 2023-02-15 10:56AM EDT | 2024-09-20 | 146.50 | 143.50 | 146.60 | 0.00 | - | 1 | 0 | 66.88% |
| AAPL250117P00300000 | 2023-03-09 11:00AM EDT | 2025-01-17 | 146.15 | 133.45 | 137.25 | 0.00 | - | 14 | 0 | 50.78% |
| AAPL250620P00300000 | 2023-02-10 1:23PM EDT | 2025-06-20 | 150.03 | 149.50 | 153.95 | 0.00 | - | - | 0 | 59.95% |
| AAPL251219P00300000 | 2023-04-19 9:31AM EDT | 2025-12-19 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.