AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00145000 | 2023-06-05 9:31AM EDT | 2023-06-09 | 37.47 | 38.55 | 39.20 | +5.04 | +15.54% | 2 | 57 | 95.90% |
| AAPL230616C00145000 | 2023-06-05 10:22AM EDT | 2023-06-16 | 38.88 | 38.65 | 38.90 | +2.58 | +7.11% | 4 | 16,202 | 63.67% |
| AAPL230623C00145000 | 2023-06-05 9:31AM EDT | 2023-06-23 | 37.80 | 38.75 | 39.35 | +1.38 | +3.79% | 1 | 138 | 57.13% |
| AAPL230630C00145000 | 2023-06-05 9:47AM EDT | 2023-06-30 | 39.44 | 38.85 | 39.60 | +2.90 | +7.94% | 1 | 46 | 53.37% |
| AAPL230707C00145000 | 2023-06-05 9:30AM EDT | 2023-07-07 | 38.38 | 39.10 | 39.55 | +4.88 | +14.57% | 1 | 7 | 53.08% |
| AAPL230714C00145000 | 2023-06-02 2:56PM EDT | 2023-07-14 | 36.44 | 39.45 | 39.80 | 0.00 | - | 6 | 6 | 51.47% |
| AAPL230721C00145000 | 2023-06-02 3:32PM EDT | 2023-07-21 | 39.68 | 39.30 | 39.80 | +2.79 | +7.56% | 4 | 4,050 | 47.47% |
| AAPL230818C00145000 | 2023-06-05 10:10AM EDT | 2023-08-18 | 40.50 | 40.30 | 40.70 | +2.55 | +6.72% | 3 | 1,369 | 44.48% |
| AAPL230915C00145000 | 2023-06-05 10:04AM EDT | 2023-09-15 | 41.27 | 41.30 | 41.60 | +2.62 | +6.78% | 7 | 13,037 | 42.77% |
| AAPL231020C00145000 | 2023-06-05 10:24AM EDT | 2023-10-20 | 42.54 | 42.40 | 42.75 | +2.64 | +6.62% | 25 | 1,812 | 41.64% |
| AAPL231117C00145000 | 2023-06-05 9:52AM EDT | 2023-11-17 | 43.42 | 43.35 | 43.90 | +3.25 | +8.09% | 1 | 94 | 41.86% |
| AAPL231215C00145000 | 2023-06-05 9:59AM EDT | 2023-12-15 | 44.65 | 44.25 | 44.60 | +2.57 | +6.11% | 7 | 2,744 | 40.80% |
| AAPL240119C00145000 | 2023-06-05 10:13AM EDT | 2024-01-19 | 45.85 | 45.20 | 45.60 | +2.65 | +6.13% | 3 | 12,932 | 40.19% |
| AAPL240315C00145000 | 2023-06-02 1:09PM EDT | 2024-03-15 | 44.97 | 46.80 | 47.50 | 0.00 | - | 10 | 1,067 | 40.31% |
| AAPL240621C00145000 | 2023-06-05 10:08AM EDT | 2024-06-21 | 50.15 | 49.95 | 50.30 | +2.65 | +5.58% | 65 | 3,498 | 39.95% |
| AAPL240920C00145000 | 2023-06-02 2:32PM EDT | 2024-09-20 | 49.74 | 51.20 | 53.10 | 0.00 | - | 35 | 184 | 40.39% |
| AAPL241220C00145000 | 2023-05-25 11:49AM EDT | 2024-12-20 | 45.46 | 53.65 | 55.65 | 0.00 | - | 1 | 53 | 40.65% |
| AAPL250117C00145000 | 2023-06-02 3:44PM EDT | 2025-01-17 | 52.90 | 54.50 | 55.65 | 0.00 | - | 17 | 5,047 | 39.68% |
| AAPL250620C00145000 | 2023-06-05 9:36AM EDT | 2025-06-20 | 59.00 | 56.85 | 59.70 | +3.55 | +6.40% | 2 | 558 | 40.31% |
| AAPL251219C00145000 | 2023-06-02 9:42AM EDT | 2025-12-19 | 58.31 | 59.40 | 63.10 | 0.00 | - | 1 | 726 | 39.85% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00145000 | 2023-06-05 9:47AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 535 | 1,725 | 67.19% |
| AAPL230616P00145000 | 2023-06-05 10:17AM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 204 | 36,411 | 54.69% |
| AAPL230623P00145000 | 2023-06-05 10:08AM EDT | 2023-06-23 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 5 | 2,472 | 45.90% |
| AAPL230630P00145000 | 2023-06-02 3:52PM EDT | 2023-06-30 | 0.13 | 0.08 | 0.10 | 0.00 | - | 310 | 2,152 | 41.21% |
| AAPL230707P00145000 | 2023-06-02 2:31PM EDT | 2023-07-07 | 0.15 | 0.10 | 0.12 | 0.00 | - | 20 | 165 | 37.60% |
| AAPL230714P00145000 | 2023-06-05 9:38AM EDT | 2023-07-14 | 0.17 | 0.14 | 0.16 | -0.02 | -10.53% | 1 | 15 | 35.65% |
| AAPL230721P00145000 | 2023-06-05 10:18AM EDT | 2023-07-21 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 101 | 12,487 | 34.08% |
| AAPL230818P00145000 | 2023-06-05 10:17AM EDT | 2023-08-18 | 0.58 | 0.56 | 0.58 | -0.11 | -15.94% | 285 | 4,614 | 32.91% |
| AAPL230915P00145000 | 2023-06-05 10:15AM EDT | 2023-09-15 | 0.92 | 0.89 | 0.93 | -0.11 | -10.68% | 51 | 26,682 | 31.23% |
| AAPL231020P00145000 | 2023-06-05 9:58AM EDT | 2023-10-20 | 1.38 | 1.38 | 1.41 | -0.18 | -11.54% | 29 | 6,315 | 29.98% |
| AAPL231117P00145000 | 2023-06-05 9:45AM EDT | 2023-11-17 | 1.96 | 1.96 | 2.00 | -0.24 | -10.91% | 20 | 1,902 | 30.19% |
| AAPL231215P00145000 | 2023-06-05 10:13AM EDT | 2023-12-15 | 2.38 | 2.39 | 2.44 | -0.25 | -9.51% | 70 | 8,242 | 29.69% |
| AAPL240119P00145000 | 2023-06-05 10:04AM EDT | 2024-01-19 | 2.82 | 2.81 | 2.88 | -0.20 | -6.62% | 64 | 26,941 | 28.84% |
| AAPL240315P00145000 | 2023-06-05 9:30AM EDT | 2024-03-15 | 3.79 | 3.75 | 3.80 | -0.27 | -6.65% | 21 | 6,496 | 28.48% |
| AAPL240621P00145000 | 2023-06-05 10:08AM EDT | 2024-06-21 | 5.07 | 5.05 | 5.20 | -0.31 | -5.76% | 2 | 9,240 | 27.70% |
| AAPL240920P00145000 | 2023-06-02 12:04PM EDT | 2024-09-20 | 6.75 | 6.05 | 6.40 | 0.00 | - | 1 | 649 | 27.16% |
| AAPL241220P00145000 | 2023-06-02 3:15PM EDT | 2024-12-20 | 7.81 | 7.20 | 7.70 | 0.00 | - | 10 | 223 | 27.00% |
| AAPL250117P00145000 | 2023-06-05 9:53AM EDT | 2025-01-17 | 7.74 | 7.45 | 8.00 | -0.36 | -4.44% | 2 | 7,600 | 26.83% |
| AAPL250620P00145000 | 2023-06-02 2:15PM EDT | 2025-06-20 | 9.76 | 8.90 | 9.40 | 0.00 | - | 5 | 3,664 | 25.81% |
| AAPL251219P00145000 | 2023-06-05 10:01AM EDT | 2025-12-19 | 10.75 | 10.65 | 11.00 | -0.55 | -4.87% | 45 | 741 | 25.05% |
© 2023 Yahoo. All rights reserved.