AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:140.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00140000 | 2023-06-02 3:26PM EDT | 2023-06-09 | 41.02 | 40.65 | 41.50 | +1.02 | +2.55% | 62 | 24 | 88.09% |
| AAPL230616C00140000 | 2023-06-02 2:58PM EDT | 2023-06-16 | 41.20 | 41.05 | 41.60 | +1.20 | +3.00% | 52 | 35,349 | 74.80% |
| AAPL230623C00140000 | 2023-06-01 3:22PM EDT | 2023-06-23 | 40.29 | 41.10 | 41.80 | 0.00 | - | 10 | 15 | 64.55% |
| AAPL230630C00140000 | 2023-06-02 9:42AM EDT | 2023-06-30 | 41.65 | 41.30 | 42.00 | +3.06 | +7.93% | 5 | 11 | 60.01% |
| AAPL230707C00140000 | 2023-06-02 11:58AM EDT | 2023-07-07 | 41.78 | 40.85 | 42.15 | +1.14 | +2.81% | 3 | 12 | 50.98% |
| AAPL230721C00140000 | 2023-06-02 3:27PM EDT | 2023-07-21 | 41.95 | 41.75 | 42.50 | +1.20 | +2.94% | 22 | 2,379 | 51.22% |
| AAPL230818C00140000 | 2023-06-02 1:53PM EDT | 2023-08-18 | 42.38 | 42.45 | 43.25 | +0.41 | +0.98% | 18 | 1,014 | 49.24% |
| AAPL230915C00140000 | 2023-06-02 3:37PM EDT | 2023-09-15 | 43.56 | 43.25 | 44.20 | +1.06 | +2.49% | 16 | 4,461 | 47.16% |
| AAPL231020C00140000 | 2023-06-02 11:16AM EDT | 2023-10-20 | 44.01 | 44.20 | 45.15 | +0.26 | +0.59% | 10 | 0 | 44.73% |
| AAPL231117C00140000 | 2023-06-02 11:37AM EDT | 2023-11-17 | 45.36 | 45.05 | 46.20 | +0.66 | +1.48% | 8 | 96 | 44.48% |
| AAPL231215C00140000 | 2023-06-02 3:34PM EDT | 2023-12-15 | 46.21 | 45.95 | 46.90 | +0.56 | +1.23% | 35 | 5,959 | 43.33% |
| AAPL240119C00140000 | 2023-06-02 3:16PM EDT | 2024-01-19 | 47.40 | 46.85 | 47.75 | +0.65 | +1.39% | 114 | 15,273 | 42.23% |
| AAPL240315C00140000 | 2023-06-01 3:59PM EDT | 2024-03-15 | 48.97 | 48.60 | 49.50 | +0.47 | +0.97% | 2 | 911 | 41.99% |
| AAPL240621C00140000 | 2023-06-02 3:38PM EDT | 2024-06-21 | 51.51 | 50.85 | 52.00 | +0.86 | +1.70% | 88 | 3,913 | 41.07% |
| AAPL240920C00140000 | 2023-06-01 10:11AM EDT | 2024-09-20 | 51.38 | 52.90 | 55.25 | 0.00 | - | 493 | 439 | 42.34% |
| AAPL241220C00140000 | 2023-05-25 9:43AM EDT | 2024-12-20 | 49.45 | 54.85 | 57.55 | 0.00 | - | 9 | 81 | 42.21% |
| AAPL250117C00140000 | 2023-06-02 3:19PM EDT | 2025-01-17 | 56.60 | 55.55 | 57.35 | +0.65 | +1.16% | 4 | 5,386 | 40.91% |
| AAPL250620C00140000 | 2023-06-01 12:01PM EDT | 2025-06-20 | 58.35 | 57.55 | 61.15 | 0.00 | - | 3 | 0 | 41.29% |
| AAPL251219C00140000 | 2023-06-02 1:09PM EDT | 2025-12-19 | 62.50 | 61.10 | 62.70 | +0.88 | +1.43% | 45 | 697 | 38.78% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00140000 | 2023-06-02 3:40PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 278 | 743 | 65.63% |
| AAPL230616P00140000 | 2023-06-02 3:45PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,126 | 65,404 | 55.86% |
| AAPL230623P00140000 | 2023-06-02 3:35PM EDT | 2023-06-23 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 185 | 621 | 48.63% |
| AAPL230630P00140000 | 2023-06-02 1:42PM EDT | 2023-06-30 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 45 | 2,315 | 42.68% |
| AAPL230707P00140000 | 2023-06-02 3:27PM EDT | 2023-07-07 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 57 | 79 | 39.65% |
| AAPL230721P00140000 | 2023-06-02 3:41PM EDT | 2023-07-21 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 397 | 13,666 | 35.25% |
| AAPL230818P00140000 | 2023-06-02 3:37PM EDT | 2023-08-18 | 0.50 | 0.48 | 0.50 | -0.08 | -13.79% | 2,144 | 11,587 | 33.74% |
| AAPL230915P00140000 | 2023-06-02 3:36PM EDT | 2023-09-15 | 0.78 | 0.77 | 0.80 | -0.13 | -14.29% | 465 | 20,516 | 31.93% |
| AAPL231020P00140000 | 2023-06-02 2:45PM EDT | 2023-10-20 | 1.20 | 1.18 | 1.24 | -0.17 | -12.41% | 34 | 0 | 30.74% |
| AAPL231117P00140000 | 2023-06-02 3:28PM EDT | 2023-11-17 | 1.76 | 1.71 | 1.78 | -0.24 | -12.00% | 2,027 | 0 | 30.93% |
| AAPL231215P00140000 | 2023-06-02 3:09PM EDT | 2023-12-15 | 2.11 | 2.05 | 2.11 | -0.30 | -12.45% | 56 | 8,923 | 30.09% |
| AAPL240119P00140000 | 2023-06-02 3:50PM EDT | 2024-01-19 | 2.48 | 2.35 | 2.56 | -0.37 | -12.98% | 121 | 30,284 | 29.41% |
| AAPL240315P00140000 | 2023-06-02 2:43PM EDT | 2024-03-15 | 3.42 | 3.15 | 3.50 | -0.33 | -8.80% | 5 | 5,516 | 29.28% |
| AAPL240621P00140000 | 2023-06-02 3:41PM EDT | 2024-06-21 | 4.55 | 4.40 | 4.80 | -0.45 | -9.00% | 125 | 9,979 | 28.39% |
| AAPL240920P00140000 | 2023-06-02 11:30AM EDT | 2024-09-20 | 5.69 | 5.45 | 5.95 | -0.42 | -6.87% | 51 | 500 | 27.82% |
| AAPL241220P00140000 | 2023-06-02 12:05PM EDT | 2024-12-20 | 6.93 | 6.45 | 7.15 | -0.37 | -5.07% | 1 | 176 | 27.57% |
| AAPL250117P00140000 | 2023-06-02 2:10PM EDT | 2025-01-17 | 7.17 | 6.80 | 7.35 | -0.38 | -5.03% | 5 | 13,501 | 27.25% |
| AAPL250620P00140000 | 2023-06-01 3:15PM EDT | 2025-06-20 | 8.35 | 7.95 | 9.05 | -0.54 | -6.07% | 12 | 785 | 26.72% |
| AAPL251219P00140000 | 2023-06-02 3:29PM EDT | 2025-12-19 | 10.00 | 9.60 | 10.10 | -0.45 | -4.31% | 105 | 262 | 25.28% |
© 2023 Yahoo. All rights reserved.