AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:135.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00135000 | 2023-06-07 3:41PM EDT | 2023-06-09 | 42.67 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| AAPL230616C00135000 | 2023-06-07 3:05PM EDT | 2023-06-16 | 43.53 | 0.00 | 0.00 | 0.00 | - | 34 | 5,817 | 0.00% |
| AAPL230623C00135000 | 2023-06-05 3:30PM EDT | 2023-06-23 | 45.19 | 0.00 | 0.00 | 0.00 | - | 38 | 46 | 0.00% |
| AAPL230630C00135000 | 2023-06-05 1:48PM EDT | 2023-06-30 | 48.78 | 0.00 | 0.00 | 0.00 | - | 28 | 34 | 0.00% |
| AAPL230707C00135000 | 2023-06-05 10:55AM EDT | 2023-07-07 | 49.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL230714C00135000 | 2023-06-01 11:33AM EDT | 2023-07-14 | 45.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL230721C00135000 | 2023-06-07 3:41PM EDT | 2023-07-21 | 43.73 | 0.00 | 0.00 | 0.00 | - | 182 | 2,674 | 0.00% |
| AAPL230818C00135000 | 2023-06-07 2:41PM EDT | 2023-08-18 | 44.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,282 | 0.00% |
| AAPL230915C00135000 | 2023-06-07 11:20AM EDT | 2023-09-15 | 46.15 | 0.00 | 0.00 | 0.00 | - | 17 | 3,751 | 0.00% |
| AAPL231020C00135000 | 2023-06-06 1:46PM EDT | 2023-10-20 | 47.49 | 0.00 | 0.00 | 0.00 | - | 13 | 443 | 0.00% |
| AAPL231117C00135000 | 2023-06-06 1:57PM EDT | 2023-11-17 | 47.95 | 0.00 | 0.00 | 0.00 | - | 10 | 550 | 0.00% |
| AAPL231215C00135000 | 2023-06-07 9:35AM EDT | 2023-12-15 | 50.20 | 0.00 | 0.00 | 0.00 | - | 10 | 2,360 | 0.00% |
| AAPL240119C00135000 | 2023-06-07 12:51PM EDT | 2024-01-19 | 49.55 | 0.00 | 0.00 | 0.00 | - | 25 | 9,111 | 0.00% |
| AAPL240315C00135000 | 2023-06-06 2:31PM EDT | 2024-03-15 | 51.86 | 0.00 | 0.00 | 0.00 | - | 1 | 890 | 0.00% |
| AAPL240621C00135000 | 2023-06-06 12:57PM EDT | 2024-06-21 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5,132 | 0.00% |
| AAPL240920C00135000 | 2023-06-05 3:45PM EDT | 2024-09-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 38 | 50 | 0.00% |
| AAPL241220C00135000 | 2023-06-07 1:01PM EDT | 2024-12-20 | 57.15 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| AAPL250117C00135000 | 2023-06-07 9:49AM EDT | 2025-01-17 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11,173 | 0.00% |
| AAPL250620C00135000 | 2023-06-06 9:30AM EDT | 2025-06-20 | 63.40 | 0.00 | 0.00 | 0.00 | - | 10 | 151 | 0.00% |
| AAPL251219C00135000 | 2023-06-07 11:49AM EDT | 2025-12-19 | 65.09 | 0.00 | 0.00 | 0.00 | - | 600 | 791 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00135000 | 2023-06-05 2:34PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,350 | 50.00% |
| AAPL230616P00135000 | 2023-06-07 3:42PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 269 | 49,826 | 50.00% |
| AAPL230623P00135000 | 2023-06-07 3:55PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 310 | 25.00% |
| AAPL230630P00135000 | 2023-06-07 3:44PM EDT | 2023-06-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 1,049 | 25.00% |
| AAPL230707P00135000 | 2023-06-07 2:58PM EDT | 2023-07-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| AAPL230721P00135000 | 2023-06-07 3:50PM EDT | 2023-07-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 13,029 | 12.50% |
| AAPL230818P00135000 | 2023-06-07 3:59PM EDT | 2023-08-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 254 | 10,406 | 12.50% |
| AAPL230915P00135000 | 2023-06-07 3:15PM EDT | 2023-09-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,909 | 9,697 | 12.50% |
| AAPL231020P00135000 | 2023-06-07 3:56PM EDT | 2023-10-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 68 | 6,562 | 12.50% |
| AAPL231117P00135000 | 2023-06-07 12:54PM EDT | 2023-11-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 50 | 2,133 | 6.25% |
| AAPL231215P00135000 | 2023-06-07 1:54PM EDT | 2023-12-15 | 1.67 | 0.00 | 0.00 | 0.00 | - | 26 | 36,251 | 6.25% |
| AAPL240119P00135000 | 2023-06-07 3:24PM EDT | 2024-01-19 | 1.96 | 0.00 | 0.00 | 0.00 | - | 118 | 25,937 | 6.25% |
| AAPL240315P00135000 | 2023-06-07 3:40PM EDT | 2024-03-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 1,556 | 6.25% |
| AAPL240621P00135000 | 2023-06-07 3:55PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 21 | 9,530 | 6.25% |
| AAPL240920P00135000 | 2023-06-06 1:10PM EDT | 2024-09-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 11 | 804 | 6.25% |
| AAPL241220P00135000 | 2023-06-05 12:26PM EDT | 2024-12-20 | 5.26 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 6.25% |
| AAPL250117P00135000 | 2023-06-07 12:57PM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14,521 | 6.25% |
| AAPL250620P00135000 | 2023-06-05 1:08PM EDT | 2025-06-20 | 6.89 | 0.00 | 0.00 | 0.00 | - | 19 | 522 | 3.13% |
| AAPL251219P00135000 | 2023-06-07 3:50PM EDT | 2025-12-19 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 3.13% |
© 2023 Yahoo. All rights reserved.