AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:110.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00110000 | 2023-06-02 12:57PM EDT | 2023-06-09 | 71.01 | 70.35 | 70.75 | 0.00 | - | 2 | 5 | 439.84% |
| AAPL230616C00110000 | 2023-06-07 9:57AM EDT | 2023-06-16 | 70.50 | 70.00 | 70.90 | 0.00 | - | 2 | 1,785 | 170.41% |
| AAPL230623C00110000 | 2023-06-06 10:24AM EDT | 2023-06-23 | 69.10 | 69.90 | 71.55 | 0.00 | - | 2 | 4 | 111.13% |
| AAPL230630C00110000 | 2023-06-05 12:34PM EDT | 2023-06-30 | 74.80 | 70.20 | 71.55 | 0.00 | - | 1 | 62 | 101.47% |
| AAPL230721C00110000 | 2023-06-07 1:29PM EDT | 2023-07-21 | 68.45 | 70.90 | 71.40 | 0.00 | - | 10 | 524 | 80.96% |
| AAPL230818C00110000 | 2023-06-07 2:50PM EDT | 2023-08-18 | 68.95 | 71.40 | 71.95 | 0.00 | - | 2 | 346 | 71.63% |
| AAPL230915C00110000 | 2023-06-07 9:57AM EDT | 2023-09-15 | 71.90 | 71.90 | 72.40 | 0.00 | - | 2 | 1,031 | 65.76% |
| AAPL231020C00110000 | 2023-05-22 3:43PM EDT | 2023-10-20 | 66.87 | 72.35 | 73.05 | 0.00 | - | 1 | 14 | 60.85% |
| AAPL231117C00110000 | 2023-05-23 2:23PM EDT | 2023-11-17 | 65.00 | 72.60 | 73.55 | 0.00 | - | 1 | 39 | 57.76% |
| AAPL231215C00110000 | 2023-06-07 9:49AM EDT | 2023-12-15 | 73.90 | 73.05 | 74.05 | 0.00 | - | 2 | 509 | 55.96% |
| AAPL240119C00110000 | 2023-06-07 2:13PM EDT | 2024-01-19 | 72.75 | 73.75 | 74.70 | +0.75 | +1.04% | 1 | 3,690 | 54.60% |
| AAPL240315C00110000 | 2023-06-05 9:45AM EDT | 2024-03-15 | 78.35 | 74.45 | 75.65 | 0.00 | - | 1 | 1,169 | 52.06% |
| AAPL240621C00110000 | 2023-06-08 11:02AM EDT | 2024-06-21 | 75.29 | 75.80 | 77.40 | +0.99 | +1.33% | 4 | 1,139 | 51.85% |
| AAPL240920C00110000 | 2023-05-30 10:07AM EDT | 2024-09-20 | 76.00 | 77.85 | 78.80 | 0.00 | - | 1 | 11 | 49.99% |
| AAPL241220C00110000 | 2023-06-02 10:18AM EDT | 2024-12-20 | 79.47 | 79.10 | 79.90 | 0.00 | - | 1 | 7 | 48.12% |
| AAPL250117C00110000 | 2023-06-07 2:28PM EDT | 2025-01-17 | 77.50 | 78.55 | 80.95 | 0.00 | - | 5 | 976 | 49.10% |
| AAPL250620C00110000 | 2023-06-07 11:46AM EDT | 2025-06-20 | 81.22 | 80.90 | 82.70 | 0.00 | - | 2 | 143 | 46.80% |
| AAPL251219C00110000 | 2023-06-08 12:11PM EDT | 2025-12-19 | 82.76 | 82.85 | 84.85 | -4.94 | -5.63% | 4 | 99 | 45.23% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00110000 | 2023-05-31 10:29AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 136 | 300.00% |
| AAPL230616P00110000 | 2023-06-08 11:00AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29,385 | 106.25% |
| AAPL230623P00110000 | 2023-06-06 2:10PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 823 | 78.13% |
| AAPL230630P00110000 | 2023-06-08 11:11AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 21 | 64.06% |
| AAPL230707P00110000 | 2023-06-05 3:45PM EDT | 2023-07-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 15 | 61.72% |
| AAPL230721P00110000 | 2023-06-08 11:08AM EDT | 2023-07-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 120 | 7,246 | 54.88% |
| AAPL230818P00110000 | 2023-06-08 11:39AM EDT | 2023-08-18 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 4 | 1,770 | 48.24% |
| AAPL230915P00110000 | 2023-06-08 11:03AM EDT | 2023-09-15 | 0.16 | 0.15 | 0.16 | 0.00 | - | 1 | 3,962 | 43.46% |
| AAPL231020P00110000 | 2023-06-08 2:41PM EDT | 2023-10-20 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 2 | 3,192 | 39.89% |
| AAPL231117P00110000 | 2023-06-08 3:58PM EDT | 2023-11-17 | 0.38 | 0.35 | 0.38 | +0.01 | +2.70% | 50 | 459 | 38.77% |
| AAPL231215P00110000 | 2023-06-08 3:23PM EDT | 2023-12-15 | 0.47 | 0.47 | 0.49 | -0.05 | -9.62% | 72 | 13,774 | 37.38% |
| AAPL240119P00110000 | 2023-06-08 3:05PM EDT | 2024-01-19 | 0.61 | 0.60 | 0.62 | -0.04 | -6.15% | 188 | 24,006 | 35.86% |
| AAPL240315P00110000 | 2023-06-07 3:57PM EDT | 2024-03-15 | 0.91 | 0.81 | 1.01 | -0.09 | -9.00% | 2 | 4,152 | 35.34% |
| AAPL240621P00110000 | 2023-06-08 12:23PM EDT | 2024-06-21 | 1.45 | 1.36 | 1.55 | -0.14 | -8.81% | 7 | 2,485 | 33.48% |
| AAPL240920P00110000 | 2023-06-05 3:36PM EDT | 2024-09-20 | 2.18 | 1.92 | 2.01 | 0.00 | - | 5 | 239 | 32.03% |
| AAPL241220P00110000 | 2023-06-06 11:53AM EDT | 2024-12-20 | 2.76 | 2.47 | 2.69 | 0.00 | - | 1 | 152 | 31.67% |
| AAPL250117P00110000 | 2023-06-06 10:35AM EDT | 2025-01-17 | 2.87 | 2.44 | 2.84 | 0.00 | - | 7 | 9,269 | 31.38% |
| AAPL250620P00110000 | 2023-06-08 10:32AM EDT | 2025-06-20 | 3.55 | 3.30 | 3.50 | -0.15 | -4.05% | 2 | 1,246 | 29.68% |
| AAPL251219P00110000 | 2023-06-08 3:35PM EDT | 2025-12-19 | 4.35 | 4.20 | 4.45 | -0.05 | -1.14% | 6 | 140 | 28.66% |
© 2023 Yahoo. All rights reserved.