AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:105.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00105000 | 2023-05-26 1:57PM EDT | 2023-06-02 | 70.47 | 72.25 | 72.55 | 0.00 | - | 2 | 2 | 214.06% |
| AAPL230616C00105000 | 2023-05-25 11:38AM EDT | 2023-06-16 | 67.35 | 71.95 | 73.20 | 0.00 | - | 8 | 457 | 116.21% |
| AAPL230721C00105000 | 2023-05-22 10:40AM EDT | 2023-07-21 | 70.01 | 73.00 | 73.20 | 0.00 | - | 5 | 84 | 81.62% |
| AAPL230818C00105000 | 2023-03-21 2:36PM EDT | 2023-08-18 | 56.28 | 62.90 | 63.70 | 0.00 | - | 1 | 82 | 0.00% |
| AAPL230915C00105000 | 2023-05-25 3:45PM EDT | 2023-09-15 | 70.43 | 73.60 | 74.20 | 0.00 | - | 1 | 540 | 66.09% |
| AAPL231020C00105000 | 2023-05-17 11:44AM EDT | 2023-10-20 | 68.63 | 73.85 | 74.95 | 0.00 | - | 17 | 175 | 61.47% |
| AAPL231117C00105000 | 2023-05-25 3:01PM EDT | 2023-11-17 | 70.87 | 74.55 | 75.45 | 0.00 | - | 3 | 2,770 | 60.12% |
| AAPL231215C00105000 | 2023-05-19 11:00AM EDT | 2023-12-15 | 73.95 | 75.00 | 75.45 | 0.00 | - | 4 | 198 | 57.01% |
| AAPL240119C00105000 | 2023-05-26 10:29AM EDT | 2024-01-19 | 74.30 | 75.85 | 76.20 | 0.00 | - | 1 | 1,622 | 56.43% |
| AAPL240315C00105000 | 2023-05-10 3:19PM EDT | 2024-03-15 | 72.87 | 76.20 | 77.10 | 0.00 | - | 5 | 112 | 53.21% |
| AAPL240621C00105000 | 2023-05-30 1:22PM EDT | 2024-06-21 | 79.20 | 76.85 | 79.35 | +6.20 | +8.49% | 3 | 342 | 50.64% |
| AAPL240920C00105000 | 2023-03-15 9:33AM EDT | 2024-09-20 | 56.16 | 67.90 | 69.55 | 0.00 | - | 1 | 17 | 0.00% |
| AAPL241220C00105000 | 2023-05-08 9:46AM EDT | 2024-12-20 | 76.95 | 78.90 | 82.65 | 0.00 | - | 4 | 2 | 52.21% |
| AAPL250117C00105000 | 2023-05-26 3:44PM EDT | 2025-01-17 | 80.04 | 80.80 | 81.75 | 0.00 | - | 6 | 184 | 49.08% |
| AAPL250620C00105000 | 2023-05-18 3:49PM EDT | 2025-06-20 | 80.70 | 82.25 | 83.80 | 0.00 | - | 12 | 148 | 47.57% |
| AAPL251219C00105000 | 2023-05-12 3:30PM EDT | 2025-12-19 | 79.72 | 82.75 | 85.80 | 0.00 | - | 1 | 109 | 45.90% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00105000 | 2023-05-08 11:04AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 156.25% |
| AAPL230609P00105000 | 2023-05-24 1:58PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 187 | 96.88% |
| AAPL230616P00105000 | 2023-05-30 2:58PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 18,806 | 82.03% |
| AAPL230623P00105000 | 2023-05-26 1:46PM EDT | 2023-06-23 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 45 | 73.44% |
| AAPL230630P00105000 | 2023-05-26 12:18PM EDT | 2023-06-30 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 21 | 66.02% |
| AAPL230721P00105000 | 2023-05-25 3:55PM EDT | 2023-07-21 | 0.10 | 0.05 | 0.06 | 0.00 | - | 1 | 5,987 | 54.69% |
| AAPL230818P00105000 | 2023-05-30 1:19PM EDT | 2023-08-18 | 0.12 | 0.12 | 0.14 | -0.08 | -40.00% | 6 | 946 | 49.71% |
| AAPL230915P00105000 | 2023-05-30 2:53PM EDT | 2023-09-15 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 130 | 10,528 | 45.36% |
| AAPL231020P00105000 | 2023-05-30 2:06PM EDT | 2023-10-20 | 0.30 | 0.30 | 0.32 | -0.06 | -16.67% | 506 | 1,725 | 42.09% |
| AAPL231117P00105000 | 2023-05-30 1:11PM EDT | 2023-11-17 | 0.45 | 0.45 | 0.46 | -0.07 | -13.46% | 316 | 981 | 40.92% |
| AAPL231215P00105000 | 2023-05-30 1:50PM EDT | 2023-12-15 | 0.60 | 0.58 | 0.60 | -0.09 | -13.04% | 35 | 2,071 | 39.80% |
| AAPL240119P00105000 | 2023-05-30 2:29PM EDT | 2024-01-19 | 0.73 | 0.73 | 0.75 | -0.10 | -12.05% | 13 | 7,981 | 38.28% |
| AAPL240315P00105000 | 2023-05-26 12:30PM EDT | 2024-03-15 | 1.17 | 0.95 | 1.09 | 0.00 | - | 2 | 4,010 | 37.13% |
| AAPL240621P00105000 | 2023-05-30 9:40AM EDT | 2024-06-21 | 1.49 | 1.40 | 1.68 | -0.21 | -12.35% | 5 | 2,183 | 35.42% |
| AAPL240920P00105000 | 2023-05-25 12:28PM EDT | 2024-09-20 | 2.40 | 2.02 | 2.17 | 0.00 | - | 14 | 177 | 33.98% |
| AAPL241220P00105000 | 2023-05-24 2:53PM EDT | 2024-12-20 | 3.11 | 2.53 | 2.85 | 0.00 | - | 276 | 327 | 33.52% |
| AAPL250117P00105000 | 2023-05-30 11:50AM EDT | 2025-01-17 | 2.72 | 2.70 | 2.85 | -0.21 | -7.17% | 2 | 7,496 | 32.73% |
| AAPL250620P00105000 | 2023-05-25 9:48AM EDT | 2025-06-20 | 3.94 | 3.35 | 3.65 | 0.00 | - | 10 | 2,168 | 31.35% |
| AAPL251219P00105000 | 2023-05-18 3:26PM EDT | 2025-12-19 | 4.85 | 4.05 | 4.65 | 0.00 | - | 6 | 87 | 30.35% |
© 2023 Yahoo. All rights reserved.