AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:100.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00100000 | 2023-05-30 10:06AM EDT | 2023-06-02 | 77.89 | 77.05 | 77.70 | +2.73 | +3.63% | 5 | 25 | 224.22% |
| AAPL230609C00100000 | 2023-05-24 9:42AM EDT | 2023-06-09 | 72.40 | 76.90 | 78.90 | 0.00 | - | 2 | 6 | 183.30% |
| AAPL230616C00100000 | 2023-05-30 1:16PM EDT | 2023-06-16 | 77.80 | 76.85 | 78.60 | +2.07 | +2.73% | 7 | 6,441 | 134.96% |
| AAPL230630C00100000 | 2023-05-15 2:16PM EDT | 2023-06-30 | 72.50 | 76.85 | 78.35 | 0.00 | - | - | 1 | 95.61% |
| AAPL230721C00100000 | 2023-05-30 10:06AM EDT | 2023-07-21 | 78.75 | 77.80 | 78.30 | +2.45 | +3.21% | 4 | 206 | 87.01% |
| AAPL230818C00100000 | 2023-05-26 12:18PM EDT | 2023-08-18 | 76.37 | 78.00 | 79.00 | 0.00 | - | 1 | 134 | 77.44% |
| AAPL230915C00100000 | 2023-05-30 9:44AM EDT | 2023-09-15 | 78.70 | 78.45 | 79.15 | +5.10 | +6.93% | 4 | 3,609 | 70.15% |
| AAPL231020C00100000 | 2023-05-12 1:26PM EDT | 2023-10-20 | 74.15 | 78.90 | 80.00 | 0.00 | - | 2 | 164 | 66.55% |
| AAPL231117C00100000 | 2023-05-19 1:35PM EDT | 2023-11-17 | 78.29 | 79.20 | 80.40 | 0.00 | - | 1 | 1 | 63.31% |
| AAPL231215C00100000 | 2023-05-26 9:48AM EDT | 2023-12-15 | 77.50 | 79.20 | 80.60 | 0.00 | - | 2 | 905 | 59.33% |
| AAPL240119C00100000 | 2023-05-30 11:42AM EDT | 2024-01-19 | 81.10 | 79.65 | 81.35 | +2.10 | +2.66% | 166 | 7,315 | 57.95% |
| AAPL240315C00100000 | 2023-05-23 11:44AM EDT | 2024-03-15 | 77.25 | 80.50 | 82.45 | 0.00 | - | 1 | 428 | 56.34% |
| AAPL240621C00100000 | 2023-05-30 1:40PM EDT | 2024-06-21 | 82.76 | 81.10 | 84.10 | +1.44 | +1.77% | 4,433 | 7,524 | 52.59% |
| AAPL240920C00100000 | 2023-05-17 9:55AM EDT | 2024-09-20 | 84.55 | 82.40 | 84.80 | +6.55 | +8.40% | 1 | 17 | 50.22% |
| AAPL241220C00100000 | 2023-05-19 3:39PM EDT | 2024-12-20 | 83.20 | 83.30 | 87.00 | 0.00 | - | 2 | 6 | 54.22% |
| AAPL250117C00100000 | 2023-05-30 9:35AM EDT | 2025-01-17 | 85.70 | 83.85 | 87.15 | +2.60 | +3.13% | 11 | 5,657 | 53.27% |
| AAPL250620C00100000 | 2023-05-30 3:16PM EDT | 2025-06-20 | 87.50 | 86.10 | 88.75 | +3.70 | +4.42% | 10 | 271 | 50.61% |
| AAPL251219C00100000 | 2023-05-30 3:56PM EDT | 2025-12-19 | 88.50 | 87.15 | 90.55 | +0.90 | +1.03% | 165 | 734 | 48.45% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00100000 | 2023-05-15 12:55PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 78 | 175.00% |
| AAPL230609P00100000 | 2023-05-24 2:12PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 103.13% |
| AAPL230616P00100000 | 2023-05-30 3:34PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 151 | 47,090 | 85.94% |
| AAPL230623P00100000 | 2023-05-30 1:25PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 166 | 75.78% |
| AAPL230630P00100000 | 2023-05-25 2:37PM EDT | 2023-06-30 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 8 | 76.56% |
| AAPL230721P00100000 | 2023-05-30 3:59PM EDT | 2023-07-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 23 | 11,439 | 58.20% |
| AAPL230818P00100000 | 2023-05-30 12:35PM EDT | 2023-08-18 | 0.10 | 0.09 | 0.13 | -0.01 | -9.09% | 13 | 3,667 | 52.25% |
| AAPL230915P00100000 | 2023-05-30 3:17PM EDT | 2023-09-15 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 61 | 25,036 | 47.71% |
| AAPL231020P00100000 | 2023-05-30 3:47PM EDT | 2023-10-20 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 311 | 5,657 | 44.14% |
| AAPL231117P00100000 | 2023-05-30 3:37PM EDT | 2023-11-17 | 0.36 | 0.35 | 0.37 | -0.06 | -14.29% | 274 | 532 | 42.68% |
| AAPL231215P00100000 | 2023-05-30 3:35PM EDT | 2023-12-15 | 0.44 | 0.45 | 0.48 | -0.10 | -18.52% | 225 | 8,376 | 41.33% |
| AAPL240119P00100000 | 2023-05-30 3:43PM EDT | 2024-01-19 | 0.58 | 0.58 | 0.60 | -0.08 | -12.12% | 23 | 21,209 | 39.67% |
| AAPL240315P00100000 | 2023-05-30 12:02PM EDT | 2024-03-15 | 0.85 | 0.79 | 0.96 | -0.09 | -9.57% | 2 | 1,958 | 39.01% |
| AAPL240621P00100000 | 2023-05-30 1:36PM EDT | 2024-06-21 | 1.26 | 1.15 | 1.37 | -0.29 | -18.71% | 14 | 4,384 | 36.40% |
| AAPL240920P00100000 | 2023-05-30 3:29PM EDT | 2024-09-20 | 1.71 | 1.57 | 1.89 | -0.16 | -8.56% | 5 | 120 | 35.33% |
| AAPL241220P00100000 | 2023-05-30 12:28PM EDT | 2024-12-20 | 2.23 | 1.97 | 2.50 | -0.28 | -11.16% | 1 | 538 | 34.77% |
| AAPL250117P00100000 | 2023-05-30 2:24PM EDT | 2025-01-17 | 2.33 | 2.32 | 2.44 | -0.12 | -4.90% | 53 | 23,515 | 33.73% |
| AAPL250620P00100000 | 2023-05-23 12:55PM EDT | 2025-06-20 | 3.45 | 2.83 | 3.15 | 0.00 | - | 1 | 434 | 32.25% |
| AAPL251219P00100000 | 2023-05-26 2:36PM EDT | 2025-12-19 | 3.55 | 3.60 | 3.90 | -0.30 | -7.79% | 1 | 445 | 30.81% |
© 2023 Yahoo. All rights reserved.