AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:125.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00125000 | 2023-06-08 3:11PM EDT | 2023-06-09 | 54.81 | 56.60 | 56.70 | 0.00 | - | 10 | 26 | 358.59% |
| AAPL230616C00125000 | 2023-06-08 3:11PM EDT | 2023-06-16 | 54.94 | 56.75 | 57.00 | 0.00 | - | 11 | 1,858 | 141.50% |
| AAPL230630C00125000 | 2023-06-02 10:06AM EDT | 2023-06-30 | 55.60 | 56.90 | 57.20 | 0.00 | - | 1 | 36 | 90.63% |
| AAPL230721C00125000 | 2023-06-09 9:35AM EDT | 2023-07-21 | 57.54 | 57.45 | 57.75 | +0.99 | +1.75% | 1 | 1,390 | 73.93% |
| AAPL230818C00125000 | 2023-06-09 10:23AM EDT | 2023-08-18 | 58.20 | 57.65 | 57.85 | -1.65 | -2.76% | 1 | 172 | 59.16% |
| AAPL230915C00125000 | 2023-06-08 11:29AM EDT | 2023-09-15 | 58.45 | 58.50 | 58.75 | +2.52 | +4.51% | 1 | 3,104 | 56.98% |
| AAPL231020C00125000 | 2023-06-07 9:51AM EDT | 2023-10-20 | 58.83 | 59.05 | 59.75 | 0.00 | - | 1 | 194 | 53.41% |
| AAPL231117C00125000 | 2023-06-07 9:40AM EDT | 2023-11-17 | 58.45 | 59.40 | 60.05 | 0.00 | - | 4 | 25 | 50.13% |
| AAPL231215C00125000 | 2023-06-09 10:20AM EDT | 2023-12-15 | 60.60 | 60.00 | 60.95 | +2.30 | +3.95% | 1 | 476 | 51.32% |
| AAPL240119C00125000 | 2023-06-08 2:16PM EDT | 2024-01-19 | 61.30 | 60.55 | 61.50 | +1.85 | +3.11% | 1 | 9,342 | 49.08% |
| AAPL240315C00125000 | 2023-06-07 11:35AM EDT | 2024-03-15 | 60.41 | 62.15 | 63.05 | 0.00 | - | 1 | 1,189 | 48.50% |
| AAPL240621C00125000 | 2023-06-06 3:34PM EDT | 2024-06-21 | 62.73 | 64.00 | 65.35 | 0.00 | - | 2 | 1,267 | 47.17% |
| AAPL240920C00125000 | 2023-06-06 11:42AM EDT | 2024-09-20 | 63.30 | 65.50 | 66.75 | 0.00 | - | 1 | 64 | 45.16% |
| AAPL241220C00125000 | 2023-06-07 2:23PM EDT | 2024-12-20 | 69.05 | 66.90 | 69.45 | +4.44 | +6.87% | 1 | 6 | 46.09% |
| AAPL250117C00125000 | 2023-06-08 3:32PM EDT | 2025-01-17 | 67.37 | 67.80 | 69.35 | 0.00 | - | 2 | 1,530 | 44.82% |
| AAPL250620C00125000 | 2023-06-09 10:09AM EDT | 2025-06-20 | 70.85 | 69.25 | 71.75 | +2.60 | +3.81% | 1 | 330 | 43.46% |
| AAPL251219C00125000 | 2023-06-07 12:11PM EDT | 2025-12-19 | 72.85 | 71.45 | 74.45 | 0.00 | - | 1 | 228 | 42.46% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00125000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 909 | 231.25% |
| AAPL230616P00125000 | 2023-06-09 9:57AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35,788 | 81.25% |
| AAPL230623P00125000 | 2023-06-07 11:25AM EDT | 2023-06-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 694 | 65.63% |
| AAPL230630P00125000 | 2023-06-08 3:54PM EDT | 2023-06-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 147 | 53.91% |
| AAPL230707P00125000 | 2023-06-07 1:47PM EDT | 2023-07-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 41 | 50.39% |
| AAPL230714P00125000 | 2023-06-08 2:38PM EDT | 2023-07-14 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 10 | 46.88% |
| AAPL230721P00125000 | 2023-06-08 3:05PM EDT | 2023-07-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 91 | 14,145 | 44.92% |
| AAPL230818P00125000 | 2023-06-08 2:01PM EDT | 2023-08-18 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 12 | 3,461 | 40.48% |
| AAPL230915P00125000 | 2023-06-09 10:28AM EDT | 2023-09-15 | 0.28 | 0.28 | 0.30 | -0.02 | -6.67% | 21 | 12,306 | 37.13% |
| AAPL231020P00125000 | 2023-06-09 9:38AM EDT | 2023-10-20 | 0.45 | 0.46 | 0.48 | -0.03 | -6.25% | 4 | 4,898 | 34.64% |
| AAPL231117P00125000 | 2023-06-09 9:43AM EDT | 2023-11-17 | 0.67 | 0.71 | 0.74 | -0.06 | -8.22% | 2 | 1,180 | 34.28% |
| AAPL231215P00125000 | 2023-06-09 10:14AM EDT | 2023-12-15 | 0.95 | 0.94 | 0.98 | +0.01 | +1.06% | 56 | 21,062 | 33.61% |
| AAPL240119P00125000 | 2023-06-09 10:09AM EDT | 2024-01-19 | 1.13 | 1.16 | 1.20 | -0.03 | -2.59% | 21 | 24,550 | 32.34% |
| AAPL240315P00125000 | 2023-06-08 2:55PM EDT | 2024-03-15 | 1.69 | 1.63 | 1.73 | 0.00 | - | 134 | 6,028 | 31.64% |
| AAPL240621P00125000 | 2023-06-09 10:30AM EDT | 2024-06-21 | 2.42 | 2.36 | 2.50 | -0.20 | -7.63% | 4 | 5,607 | 30.12% |
| AAPL240920P00125000 | 2023-06-08 2:19PM EDT | 2024-09-20 | 3.30 | 3.10 | 3.25 | 0.00 | - | 10 | 433 | 29.25% |
| AAPL241220P00125000 | 2023-06-07 1:57PM EDT | 2024-12-20 | 4.43 | 3.85 | 4.25 | 0.00 | - | 11 | 263 | 29.20% |
| AAPL250117P00125000 | 2023-06-09 10:29AM EDT | 2025-01-17 | 4.11 | 3.95 | 4.30 | -0.24 | -5.52% | 1 | 14,878 | 28.61% |
| AAPL250620P00125000 | 2023-06-08 3:41PM EDT | 2025-06-20 | 5.30 | 5.05 | 5.25 | 0.00 | - | 2 | 2,283 | 27.32% |
| AAPL251219P00125000 | 2023-06-08 12:53PM EDT | 2025-12-19 | 6.60 | 6.25 | 6.50 | 0.00 | - | 2 | 426 | 26.52% |
© 2023 Yahoo. All rights reserved.