AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00150000 | 2023-06-02 3:45PM EDT | 2023-06-09 | 31.00 | 30.70 | 31.60 | +1.25 | +4.20% | 31 | 130 | 78.42% |
| AAPL230616C00150000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 31.49 | 31.05 | 31.50 | +1.19 | +3.93% | 903 | 31,997 | 58.20% |
| AAPL230623C00150000 | 2023-06-02 3:44PM EDT | 2023-06-23 | 31.45 | 31.30 | 31.85 | +0.95 | +3.11% | 17 | 65 | 53.86% |
| AAPL230630C00150000 | 2023-06-02 2:07PM EDT | 2023-06-30 | 31.05 | 31.40 | 32.10 | +0.40 | +1.31% | 16 | 41 | 53.93% |
| AAPL230707C00150000 | 2023-06-02 3:17PM EDT | 2023-07-07 | 31.54 | 30.95 | 32.30 | +0.74 | +2.40% | 11 | 31 | 50.24% |
| AAPL230721C00150000 | 2023-06-02 3:51PM EDT | 2023-07-21 | 32.35 | 32.00 | 32.70 | +0.92 | +2.93% | 51 | 6,428 | 45.65% |
| AAPL230818C00150000 | 2023-06-02 3:39PM EDT | 2023-08-18 | 33.30 | 33.00 | 33.60 | +0.95 | +2.94% | 33 | 4,994 | 41.55% |
| AAPL230915C00150000 | 2023-06-02 3:12PM EDT | 2023-09-15 | 34.06 | 33.90 | 34.80 | +0.91 | +2.75% | 78 | 12,736 | 40.78% |
| AAPL231020C00150000 | 2023-06-02 2:09PM EDT | 2023-10-20 | 35.00 | 35.30 | 36.10 | +0.96 | +2.82% | 7 | 2,521 | 39.75% |
| AAPL231117C00150000 | 2023-06-02 3:52PM EDT | 2023-11-17 | 36.83 | 36.45 | 37.25 | +1.46 | +4.13% | 3 | 586 | 39.67% |
| AAPL231215C00150000 | 2023-06-02 3:27PM EDT | 2023-12-15 | 37.70 | 37.35 | 38.05 | +0.83 | +2.25% | 54 | 8,294 | 38.83% |
| AAPL240119C00150000 | 2023-06-02 3:46PM EDT | 2024-01-19 | 39.03 | 38.85 | 39.25 | +1.03 | +2.71% | 449 | 31,789 | 38.60% |
| AAPL240315C00150000 | 2023-06-02 2:48PM EDT | 2024-03-15 | 40.74 | 40.30 | 41.50 | +0.84 | +2.11% | 99 | 1,148 | 39.23% |
| AAPL240621C00150000 | 2023-06-02 3:51PM EDT | 2024-06-21 | 43.90 | 43.20 | 44.20 | +1.23 | +2.88% | 44 | 14,905 | 38.49% |
| AAPL240920C00150000 | 2023-06-01 10:36AM EDT | 2024-09-20 | 44.30 | 45.25 | 46.80 | 0.00 | - | 10 | 527 | 38.53% |
| AAPL241220C00150000 | 2023-06-02 11:04AM EDT | 2024-12-20 | 48.50 | 47.90 | 50.10 | +6.65 | +15.89% | 1 | 66 | 39.78% |
| AAPL250117C00150000 | 2023-06-02 3:23PM EDT | 2025-01-17 | 49.30 | 49.25 | 49.50 | +0.50 | +1.02% | 37 | 7,826 | 38.04% |
| AAPL250620C00150000 | 2023-06-02 9:39AM EDT | 2025-06-20 | 52.40 | 50.65 | 54.50 | +0.66 | +1.28% | 2 | 765 | 39.76% |
| AAPL251219C00150000 | 2023-06-02 3:48PM EDT | 2025-12-19 | 55.92 | 55.50 | 57.40 | +1.07 | +1.95% | 49 | 1,627 | 38.69% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00150000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 118 | 2,206 | 59.77% |
| AAPL230616P00150000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,478 | 80,115 | 47.66% |
| AAPL230623P00150000 | 2023-06-02 3:44PM EDT | 2023-06-23 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 348 | 3,270 | 39.55% |
| AAPL230630P00150000 | 2023-06-02 3:04PM EDT | 2023-06-30 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 285 | 1,846 | 35.65% |
| AAPL230707P00150000 | 2023-06-02 3:20PM EDT | 2023-07-07 | 0.18 | 0.18 | 0.21 | -0.07 | -28.00% | 64 | 150 | 33.20% |
| AAPL230721P00150000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 0.32 | 0.31 | 0.32 | -0.08 | -20.00% | 2,652 | 44,951 | 30.23% |
| AAPL230818P00150000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 0.91 | 0.89 | 0.93 | -0.17 | -15.74% | 733 | 12,924 | 30.42% |
| AAPL230915P00150000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 1.36 | 1.34 | 1.39 | -0.22 | -13.92% | 479 | 25,209 | 28.98% |
| AAPL231020P00150000 | 2023-06-02 3:49PM EDT | 2023-10-20 | 2.00 | 1.98 | 2.04 | -0.28 | -12.28% | 366 | 8,800 | 28.16% |
| AAPL231117P00150000 | 2023-06-02 3:15PM EDT | 2023-11-17 | 2.70 | 2.62 | 2.79 | -0.40 | -12.90% | 114 | 2,924 | 28.55% |
| AAPL231215P00150000 | 2023-06-02 3:29PM EDT | 2023-12-15 | 3.23 | 3.05 | 3.30 | -0.46 | -12.47% | 67 | 7,534 | 28.09% |
| AAPL240119P00150000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 3.70 | 3.60 | 3.80 | -0.47 | -11.27% | 1,414 | 36,728 | 27.30% |
| AAPL240315P00150000 | 2023-06-02 3:54PM EDT | 2024-03-15 | 4.78 | 4.70 | 4.90 | -0.42 | -8.08% | 57 | 3,039 | 27.15% |
| AAPL240621P00150000 | 2023-06-02 3:43PM EDT | 2024-06-21 | 6.30 | 6.05 | 6.55 | -0.45 | -6.67% | 42 | 9,120 | 26.65% |
| AAPL240920P00150000 | 2023-06-02 3:07PM EDT | 2024-09-20 | 7.61 | 7.30 | 7.95 | -0.54 | -6.63% | 4 | 263 | 26.31% |
| AAPL241220P00150000 | 2023-06-02 12:25PM EDT | 2024-12-20 | 9.02 | 8.60 | 9.25 | -0.58 | -6.04% | 3 | 318 | 26.03% |
| AAPL250117P00150000 | 2023-06-02 3:46PM EDT | 2025-01-17 | 9.20 | 8.75 | 9.55 | -0.41 | -4.27% | 31 | 7,835 | 25.84% |
| AAPL250620P00150000 | 2023-06-02 12:45PM EDT | 2025-06-20 | 10.95 | 10.15 | 11.00 | -0.30 | -2.67% | 12 | 2,050 | 24.85% |
| AAPL251219P00150000 | 2023-06-02 3:52PM EDT | 2025-12-19 | 12.40 | 12.10 | 13.20 | -0.63 | -4.83% | 220 | 2,813 | 24.70% |
© 2023 Yahoo. All rights reserved.