AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:65.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00065000 | 2023-06-08 9:52AM EDT | 2023-06-16 | 113.25 | 116.30 | 116.85 | 0.00 | - | 2 | 2,947 | 324.61% |
| AAPL230721C00065000 | 2023-05-09 2:20PM EDT | 2023-07-21 | 107.92 | 115.20 | 116.50 | 0.00 | - | 1 | 405 | 134.38% |
| AAPL230818C00065000 | 2023-05-24 1:45PM EDT | 2023-08-18 | 107.30 | 116.10 | 117.70 | 0.00 | - | 1 | 8 | 122.17% |
| AAPL230915C00065000 | 2023-05-05 11:16AM EDT | 2023-09-15 | 109.15 | 116.05 | 117.35 | 0.00 | - | 31 | 33 | 97.17% |
| AAPL231020C00065000 | 2023-03-15 12:14PM EDT | 2023-10-20 | 87.00 | 100.20 | 100.90 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL231215C00065000 | 2023-06-05 10:32AM EDT | 2023-12-15 | 120.10 | 117.40 | 118.50 | 0.00 | - | 8 | 7 | 90.21% |
| AAPL240119C00065000 | 2023-06-08 11:06AM EDT | 2024-01-19 | 115.72 | 117.45 | 118.40 | 0.00 | - | 15 | 2,287 | 82.62% |
| AAPL240315C00065000 | 2023-04-21 10:51AM EDT | 2024-03-15 | 102.15 | 110.35 | 114.25 | 0.00 | - | 39 | 69 | 0.00% |
| AAPL240621C00065000 | 2023-06-02 1:47PM EDT | 2024-06-21 | 118.26 | 117.75 | 119.90 | 0.00 | - | 5 | 1,652 | 70.34% |
| AAPL240920C00065000 | 2023-05-11 3:42PM EDT | 2024-09-20 | 111.45 | 119.05 | 119.65 | 0.00 | - | 130 | 130 | 66.19% |
| AAPL250117C00065000 | 2023-06-08 11:06AM EDT | 2025-01-17 | 117.50 | 119.10 | 121.65 | 0.00 | - | 15 | 608 | 63.88% |
| AAPL250620C00065000 | 2023-06-01 3:09PM EDT | 2025-06-20 | 119.25 | 118.95 | 121.75 | 0.00 | - | 1 | 10 | 56.77% |
| AAPL251219C00065000 | 2023-05-12 3:38PM EDT | 2025-12-19 | 112.60 | 119.70 | 122.75 | 0.00 | - | 1 | 202 | 53.83% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00065000 | 2023-05-05 9:57AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,503 | 212.50% |
| AAPL230721P00065000 | 2023-05-25 9:58AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,157 | 90.63% |
| AAPL230818P00065000 | 2023-06-08 11:44AM EDT | 2023-08-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 71.88% |
| AAPL230915P00065000 | 2023-06-07 12:07PM EDT | 2023-09-15 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 637 | 66.41% |
| AAPL231020P00065000 | 2023-06-07 1:11PM EDT | 2023-10-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 113 | 1,350 | 58.20% |
| AAPL231117P00065000 | 2023-06-08 3:11PM EDT | 2023-11-17 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 116 | 57.23% |
| AAPL231215P00065000 | 2023-06-09 10:52AM EDT | 2023-12-15 | 0.05 | 0.04 | 0.06 | 0.00 | - | 9 | 693 | 53.52% |
| AAPL240119P00065000 | 2023-06-07 9:30AM EDT | 2024-01-19 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 2,763 | 52.05% |
| AAPL240315P00065000 | 2023-06-06 9:30AM EDT | 2024-03-15 | 0.17 | 0.10 | 0.26 | 0.00 | - | 1 | 23 | 51.07% |
| AAPL240621P00065000 | 2023-05-30 12:27PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.38 | 0.00 | - | 1 | 304 | 48.85% |
| AAPL240920P00065000 | 2023-05-19 10:20AM EDT | 2024-09-20 | 0.45 | 0.18 | 0.48 | 0.00 | - | 2 | 50 | 45.51% |
| AAPL241220P00065000 | 2023-06-08 12:35PM EDT | 2024-12-20 | 0.48 | 0.25 | 0.65 | 0.00 | - | 3 | 12 | 43.77% |
| AAPL250117P00065000 | 2023-06-05 12:56PM EDT | 2025-01-17 | 0.55 | 0.31 | 0.67 | 0.00 | - | 20 | 500 | 42.94% |
| AAPL250620P00065000 | 2023-05-25 10:30AM EDT | 2025-06-20 | 1.20 | 0.28 | 1.00 | 0.00 | - | 5 | 110 | 41.11% |
| AAPL251219P00065000 | 2023-06-07 1:09PM EDT | 2025-12-19 | 0.96 | 0.43 | 1.25 | 0.00 | - | 2 | 126 | 38.49% |
© 2023 Yahoo. All rights reserved.