AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:115.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00115000 | 2023-05-30 10:36AM EDT | 2023-06-16 | 62.65 | 64.65 | 64.90 | 0.00 | - | 15 | 899 | 112.50% |
| AAPL230623C00115000 | 2023-05-09 1:20PM EDT | 2023-06-23 | 57.90 | 64.60 | 65.00 | 0.00 | - | - | 3 | 94.82% |
| AAPL230630C00115000 | 2023-05-22 12:58PM EDT | 2023-06-30 | 59.87 | 64.60 | 64.90 | 0.00 | - | - | 1 | 81.25% |
| AAPL230721C00115000 | 2023-05-31 9:37AM EDT | 2023-07-21 | 63.60 | 65.15 | 65.75 | 0.00 | - | 2 | 335 | 76.59% |
| AAPL230818C00115000 | 2023-05-26 3:21PM EDT | 2023-08-18 | 61.82 | 65.35 | 65.70 | 0.00 | - | 1 | 709 | 62.45% |
| AAPL230915C00115000 | 2023-05-31 9:55AM EDT | 2023-09-15 | 65.90 | 66.00 | 66.35 | 0.00 | - | 1 | 1,375 | 59.72% |
| AAPL231020C00115000 | 2023-05-18 11:12AM EDT | 2023-10-20 | 62.35 | 66.55 | 67.00 | 0.00 | - | 1 | 62 | 55.92% |
| AAPL231117C00115000 | 2023-03-17 2:29PM EDT | 2023-11-17 | 45.95 | 54.00 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231215C00115000 | 2023-05-31 10:24AM EDT | 2023-12-15 | 66.65 | 67.35 | 68.40 | 0.00 | - | 2 | 105 | 52.84% |
| AAPL240119C00115000 | 2023-05-31 1:55PM EDT | 2024-01-19 | 68.30 | 68.30 | 69.20 | 0.00 | - | 4 | 2,119 | 52.28% |
| AAPL240315C00115000 | 2023-05-11 3:03PM EDT | 2024-03-15 | 64.80 | 69.60 | 70.40 | 0.00 | - | 1 | 618 | 51.17% |
| AAPL240621C00115000 | 2023-05-30 3:22PM EDT | 2024-06-21 | 69.82 | 70.75 | 71.80 | 0.00 | - | 52 | 1,153 | 49.04% |
| AAPL240920C00115000 | 2023-05-15 2:13PM EDT | 2024-09-20 | 66.05 | 72.50 | 73.45 | 0.00 | - | 2 | 9 | 47.84% |
| AAPL241220C00115000 | 2023-05-31 11:27AM EDT | 2024-12-20 | 74.00 | 73.40 | 75.60 | 0.00 | - | 1 | 5 | 48.08% |
| AAPL250117C00115000 | 2023-05-30 3:34PM EDT | 2025-01-17 | 73.45 | 73.80 | 76.15 | 0.00 | - | 1 | 1,138 | 47.96% |
| AAPL250620C00115000 | 2023-05-31 3:33PM EDT | 2025-06-20 | 76.50 | 76.00 | 77.20 | 0.00 | - | 33 | 618 | 44.49% |
| AAPL251219C00115000 | 2023-05-31 12:12PM EDT | 2025-12-19 | 79.25 | 77.60 | 80.50 | 0.00 | - | 2 | 209 | 44.65% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00115000 | 2023-05-18 10:25AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 193.75% |
| AAPL230609P00115000 | 2023-05-30 9:35AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 90.63% |
| AAPL230616P00115000 | 2023-06-01 10:46AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 41,259 | 75.00% |
| AAPL230623P00115000 | 2023-05-31 2:17PM EDT | 2023-06-23 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 1,513 | 66.80% |
| AAPL230630P00115000 | 2023-06-01 11:10AM EDT | 2023-06-30 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 11 | 22 | 59.38% |
| AAPL230721P00115000 | 2023-06-01 10:39AM EDT | 2023-07-21 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 10 | 8,485 | 50.20% |
| AAPL230818P00115000 | 2023-05-31 2:24PM EDT | 2023-08-18 | 0.19 | 0.17 | 0.18 | 0.00 | - | 6 | 2,658 | 44.92% |
| AAPL230915P00115000 | 2023-06-01 10:39AM EDT | 2023-09-15 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 13 | 8,151 | 41.55% |
| AAPL231020P00115000 | 2023-06-01 11:20AM EDT | 2023-10-20 | 0.43 | 0.42 | 0.43 | -0.01 | -2.27% | 31 | 4,105 | 38.50% |
| AAPL231117P00115000 | 2023-05-31 2:03PM EDT | 2023-11-17 | 0.66 | 0.63 | 0.66 | -0.02 | -2.94% | 1 | 825 | 38.09% |
| AAPL231215P00115000 | 2023-05-31 1:53PM EDT | 2023-12-15 | 0.88 | 0.82 | 0.83 | 0.00 | - | 10 | 3,603 | 36.93% |
| AAPL240119P00115000 | 2023-06-01 9:57AM EDT | 2024-01-19 | 1.12 | 1.01 | 1.04 | -0.07 | -5.88% | 3 | 16,474 | 35.69% |
| AAPL240315P00115000 | 2023-05-30 3:26PM EDT | 2024-03-15 | 1.55 | 1.44 | 1.48 | 0.00 | - | 3 | 1,643 | 34.73% |
| AAPL240621P00115000 | 2023-05-31 3:41PM EDT | 2024-06-21 | 2.24 | 2.09 | 2.22 | 0.00 | - | 3 | 5,081 | 33.25% |
| AAPL240920P00115000 | 2023-05-30 11:06AM EDT | 2024-09-20 | 2.88 | 2.80 | 2.89 | 0.00 | - | 6 | 119 | 32.19% |
| AAPL241220P00115000 | 2023-05-25 10:45AM EDT | 2024-12-20 | 4.15 | 3.45 | 3.60 | 0.00 | - | 107 | 186 | 31.50% |
| AAPL250117P00115000 | 2023-05-31 1:24PM EDT | 2025-01-17 | 3.80 | 3.65 | 3.80 | 0.00 | - | 3 | 5,172 | 31.28% |
| AAPL250620P00115000 | 2023-05-30 10:07AM EDT | 2025-06-20 | 4.50 | 4.50 | 4.70 | 0.00 | - | 1 | 1,390 | 29.88% |
| AAPL251219P00115000 | 2023-05-31 3:11PM EDT | 2025-12-19 | 5.75 | 5.50 | 5.85 | 0.00 | - | 1 | 123 | 28.93% |
© 2023 Yahoo. All rights reserved.