AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:130.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00130000 | 2023-06-02 10:26AM EDT | 2023-06-02 | 49.37 | 50.05 | 51.65 | -0.68 | -1.36% | 98 | 44 | 391.02% |
| AAPL230609C00130000 | 2023-06-02 10:55AM EDT | 2023-06-09 | 50.46 | 50.00 | 52.15 | +2.06 | +4.26% | 3 | 19 | 103.13% |
| AAPL230616C00130000 | 2023-06-02 1:25PM EDT | 2023-06-16 | 50.85 | 50.95 | 51.55 | +0.89 | +1.78% | 96 | 10,676 | 86.13% |
| AAPL230623C00130000 | 2023-05-31 12:15PM EDT | 2023-06-23 | 49.25 | 51.05 | 51.75 | 0.00 | - | 1 | 6 | 76.42% |
| AAPL230630C00130000 | 2023-06-01 1:12PM EDT | 2023-06-30 | 50.55 | 51.20 | 51.95 | 0.00 | - | 1 | 61 | 70.90% |
| AAPL230721C00130000 | 2023-06-02 3:52PM EDT | 2023-07-21 | 52.05 | 51.60 | 52.35 | +1.10 | +2.16% | 45 | 1,646 | 60.06% |
| AAPL230818C00130000 | 2023-06-02 3:52PM EDT | 2023-08-18 | 52.60 | 52.15 | 52.95 | +1.98 | +3.91% | 55 | 404 | 53.59% |
| AAPL230915C00130000 | 2023-06-02 2:37PM EDT | 2023-09-15 | 52.78 | 52.65 | 53.70 | +0.58 | +1.11% | 16 | 2,336 | 50.28% |
| AAPL231020C00130000 | 2023-06-02 12:17PM EDT | 2023-10-20 | 53.80 | 53.50 | 54.50 | +0.96 | +1.82% | 67 | 366 | 50.29% |
| AAPL231117C00130000 | 2023-05-31 9:58AM EDT | 2023-11-17 | 52.93 | 54.15 | 55.40 | 0.00 | - | 3 | 0 | 49.62% |
| AAPL231215C00130000 | 2023-06-02 10:50AM EDT | 2023-12-15 | 55.00 | 54.90 | 55.80 | +6.48 | +13.36% | 21 | 935 | 47.39% |
| AAPL240119C00130000 | 2023-06-02 3:51PM EDT | 2024-01-19 | 56.36 | 55.60 | 57.00 | +1.11 | +2.01% | 39 | 8,347 | 47.46% |
| AAPL240315C00130000 | 2023-05-31 3:19PM EDT | 2024-03-15 | 55.78 | 56.95 | 58.60 | 0.00 | - | 30 | 0 | 46.84% |
| AAPL240621C00130000 | 2023-06-02 3:05PM EDT | 2024-06-21 | 59.64 | 59.05 | 60.35 | +0.57 | +0.96% | 144 | 4,966 | 44.25% |
| AAPL240920C00130000 | 2023-05-31 1:31PM EDT | 2024-09-20 | 60.45 | 60.65 | 62.40 | 0.00 | - | 4 | 0 | 43.64% |
| AAPL241220C00130000 | 2023-05-22 11:01AM EDT | 2024-12-20 | 57.65 | 62.55 | 64.45 | 0.00 | - | 3 | 60 | 43.39% |
| AAPL250117C00130000 | 2023-06-02 3:37PM EDT | 2025-01-17 | 64.30 | 62.70 | 64.70 | +2.30 | +3.71% | 17 | 11,296 | 42.76% |
| AAPL250620C00130000 | 2023-06-01 11:38AM EDT | 2025-06-20 | 66.60 | 64.90 | 68.40 | 0.00 | - | 1 | 981 | 43.29% |
| AAPL251219C00130000 | 2023-06-02 3:37PM EDT | 2025-12-19 | 69.44 | 67.75 | 71.25 | +1.54 | +2.27% | 17 | 476 | 42.33% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00130000 | 2023-05-31 11:33AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,806 | 206.25% |
| AAPL230609P00130000 | 2023-06-02 12:39PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 1,255 | 50.00% |
| AAPL230616P00130000 | 2023-06-02 2:47PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 263 | 92,576 | 63.28% |
| AAPL230623P00130000 | 2023-06-02 1:59PM EDT | 2023-06-23 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 728 | 51.95% |
| AAPL230630P00130000 | 2023-06-02 3:27PM EDT | 2023-06-30 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 404 | 301 | 49.22% |
| AAPL230707P00130000 | 2023-06-01 3:51PM EDT | 2023-07-07 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 1 | 54 | 46.48% |
| AAPL230721P00130000 | 2023-06-02 3:15PM EDT | 2023-07-21 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 186 | 24,749 | 41.02% |
| AAPL230818P00130000 | 2023-06-02 3:10PM EDT | 2023-08-18 | 0.30 | 0.29 | 0.30 | -0.04 | -11.76% | 876 | 7,946 | 37.79% |
| AAPL230915P00130000 | 2023-06-02 3:43PM EDT | 2023-09-15 | 0.48 | 0.46 | 0.48 | -0.08 | -14.29% | 68 | 21,006 | 35.25% |
| AAPL231020P00130000 | 2023-06-02 3:36PM EDT | 2023-10-20 | 0.75 | 0.72 | 0.75 | -0.10 | -11.76% | 118 | 5,684 | 33.41% |
| AAPL231117P00130000 | 2023-06-02 1:25PM EDT | 2023-11-17 | 1.10 | 1.08 | 1.13 | -0.14 | -11.29% | 13 | 1,896 | 33.44% |
| AAPL231215P00130000 | 2023-06-02 1:28PM EDT | 2023-12-15 | 1.43 | 1.30 | 1.40 | -0.12 | -7.74% | 86 | 4,632 | 32.62% |
| AAPL240119P00130000 | 2023-06-02 3:46PM EDT | 2024-01-19 | 1.65 | 1.60 | 1.67 | -0.23 | -12.23% | 267 | 31,881 | 31.45% |
| AAPL240315P00130000 | 2023-06-02 3:54PM EDT | 2024-03-15 | 2.27 | 2.19 | 2.42 | -0.29 | -11.33% | 140 | 6,340 | 31.28% |
| AAPL240621P00130000 | 2023-06-02 2:41PM EDT | 2024-06-21 | 3.35 | 3.25 | 3.45 | -0.27 | -7.46% | 78 | 16,540 | 30.13% |
| AAPL240920P00130000 | 2023-06-02 3:14PM EDT | 2024-09-20 | 4.20 | 4.15 | 4.35 | -0.39 | -8.50% | 12 | 1,004 | 29.32% |
| AAPL241220P00130000 | 2023-06-02 10:09AM EDT | 2024-12-20 | 5.40 | 4.85 | 5.45 | -0.09 | -1.64% | 1 | 57 | 29.16% |
| AAPL250117P00130000 | 2023-06-01 11:12AM EDT | 2025-01-17 | 5.81 | 5.05 | 5.60 | 0.00 | - | 1,815 | 18,726 | 28.76% |
| AAPL250620P00130000 | 2023-06-02 10:26AM EDT | 2025-06-20 | 6.80 | 6.10 | 7.00 | -0.20 | -2.86% | 3 | 1,966 | 28.00% |
| AAPL251219P00130000 | 2023-06-02 9:30AM EDT | 2025-12-19 | 8.10 | 7.50 | 8.35 | -0.15 | -1.82% | 4 | 1,300 | 27.05% |
© 2023 Yahoo. All rights reserved.