AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00155000 | 2023-06-09 11:44AM EDT | 2023-06-09 | 26.44 | 26.35 | 26.45 | +0.79 | +3.08% | 48 | 317 | 194.73% |
| AAPL230616C00155000 | 2023-06-09 11:25AM EDT | 2023-06-16 | 26.52 | 26.50 | 26.70 | +0.62 | +2.39% | 47 | 28,130 | 74.66% |
| AAPL230623C00155000 | 2023-06-09 11:17AM EDT | 2023-06-23 | 27.18 | 26.60 | 26.90 | +1.73 | +6.80% | 3 | 596 | 57.32% |
| AAPL230630C00155000 | 2023-06-09 10:53AM EDT | 2023-06-30 | 27.05 | 26.70 | 27.15 | +1.88 | +7.47% | 1 | 121 | 52.73% |
| AAPL230707C00155000 | 2023-06-08 2:08PM EDT | 2023-07-07 | 25.34 | 26.90 | 27.25 | 0.00 | - | 2 | 52 | 47.00% |
| AAPL230714C00155000 | 2023-06-08 3:58PM EDT | 2023-07-14 | 28.00 | 27.35 | 27.60 | +1.33 | +4.99% | 1 | 53 | 45.34% |
| AAPL230721C00155000 | 2023-06-08 3:39PM EDT | 2023-07-21 | 27.76 | 27.15 | 27.70 | +1.01 | +3.78% | 10 | 10,511 | 42.26% |
| AAPL230818C00155000 | 2023-06-09 11:25AM EDT | 2023-08-18 | 28.85 | 28.55 | 28.75 | +0.85 | +3.04% | 14 | 6,994 | 38.67% |
| AAPL230915C00155000 | 2023-06-09 11:42AM EDT | 2023-09-15 | 29.63 | 29.70 | 29.85 | +0.63 | +2.17% | 32 | 9,895 | 37.30% |
| AAPL231020C00155000 | 2023-06-09 11:18AM EDT | 2023-10-20 | 31.48 | 31.05 | 31.30 | +2.57 | +8.89% | 9 | 4,176 | 36.80% |
| AAPL231117C00155000 | 2023-06-07 2:51PM EDT | 2023-11-17 | 29.45 | 32.25 | 32.75 | 0.00 | - | 7 | 719 | 37.53% |
| AAPL231215C00155000 | 2023-06-08 3:52PM EDT | 2023-12-15 | 32.79 | 33.30 | 33.65 | 0.00 | - | 60 | 5,976 | 36.91% |
| AAPL240119C00155000 | 2023-06-09 10:55AM EDT | 2024-01-19 | 34.50 | 34.60 | 34.85 | +0.30 | +0.88% | 98 | 11,324 | 36.62% |
| AAPL240315C00155000 | 2023-06-09 10:20AM EDT | 2024-03-15 | 36.75 | 36.55 | 37.25 | +2.55 | +7.46% | 10 | 1,125 | 37.46% |
| AAPL240621C00155000 | 2023-06-09 10:26AM EDT | 2024-06-21 | 40.30 | 39.75 | 40.35 | +2.17 | +5.69% | 22 | 4,439 | 37.34% |
| AAPL240920C00155000 | 2023-06-07 3:19PM EDT | 2024-09-20 | 40.22 | 42.30 | 43.20 | 0.00 | - | 1 | 362 | 37.66% |
| AAPL241220C00155000 | 2023-06-07 3:53PM EDT | 2024-12-20 | 42.48 | 44.85 | 45.75 | 0.00 | - | 3 | 36 | 37.82% |
| AAPL250117C00155000 | 2023-06-09 10:53AM EDT | 2025-01-17 | 46.75 | 45.20 | 46.15 | +2.75 | +6.25% | 7 | 4,137 | 37.42% |
| AAPL250620C00155000 | 2023-06-06 1:23PM EDT | 2025-06-20 | 47.20 | 48.75 | 49.80 | 0.00 | - | 2 | 1,070 | 37.46% |
| AAPL251219C00155000 | 2023-06-09 9:51AM EDT | 2025-12-19 | 53.00 | 52.20 | 53.10 | +3.00 | +6.00% | 1 | 644 | 36.92% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00155000 | 2023-06-09 10:30AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 3,264 | 103.13% |
| AAPL230616P00155000 | 2023-06-09 11:32AM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 120 | 41,639 | 45.31% |
| AAPL230623P00155000 | 2023-06-09 9:31AM EDT | 2023-06-23 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1 | 2,017 | 36.33% |
| AAPL230630P00155000 | 2023-06-09 10:43AM EDT | 2023-06-30 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 46 | 6,845 | 31.93% |
| AAPL230707P00155000 | 2023-06-09 11:25AM EDT | 2023-07-07 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 15 | 555 | 29.20% |
| AAPL230714P00155000 | 2023-06-09 11:21AM EDT | 2023-07-14 | 0.20 | 0.21 | 0.23 | -0.05 | -20.00% | 12 | 193 | 27.93% |
| AAPL230721P00155000 | 2023-06-09 11:31AM EDT | 2023-07-21 | 0.30 | 0.28 | 0.29 | -0.01 | -3.23% | 107 | 20,653 | 26.71% |
| AAPL230818P00155000 | 2023-06-09 11:32AM EDT | 2023-08-18 | 0.96 | 0.90 | 0.93 | -0.02 | -2.04% | 140 | 13,252 | 27.16% |
| AAPL230915P00155000 | 2023-06-09 11:35AM EDT | 2023-09-15 | 1.45 | 1.41 | 1.45 | -0.06 | -3.97% | 306 | 14,997 | 26.12% |
| AAPL231020P00155000 | 2023-06-09 11:22AM EDT | 2023-10-20 | 2.07 | 2.07 | 2.12 | -0.16 | -7.17% | 18 | 3,937 | 25.39% |
| AAPL231117P00155000 | 2023-06-09 11:16AM EDT | 2023-11-17 | 2.79 | 2.83 | 2.89 | -0.21 | -7.00% | 49 | 2,021 | 25.82% |
| AAPL231215P00155000 | 2023-06-09 11:40AM EDT | 2023-12-15 | 3.41 | 3.40 | 3.45 | -0.09 | -2.57% | 831 | 16,625 | 25.54% |
| AAPL240119P00155000 | 2023-06-09 11:45AM EDT | 2024-01-19 | 3.95 | 3.90 | 4.00 | -0.10 | -2.47% | 1,229 | 20,570 | 24.94% |
| AAPL240315P00155000 | 2023-06-09 11:34AM EDT | 2024-03-15 | 5.10 | 4.95 | 5.10 | -0.23 | -4.32% | 13 | 3,394 | 24.81% |
| AAPL240621P00155000 | 2023-06-09 11:28AM EDT | 2024-06-21 | 6.63 | 6.55 | 6.70 | -0.11 | -1.63% | 118 | 3,421 | 24.32% |
| AAPL240920P00155000 | 2023-06-07 3:21PM EDT | 2024-09-20 | 7.85 | 7.90 | 8.05 | -0.90 | -10.29% | 1 | 783 | 23.99% |
| AAPL241220P00155000 | 2023-06-09 11:26AM EDT | 2024-12-20 | 9.30 | 8.80 | 9.45 | -0.55 | -5.58% | 21 | 50 | 23.94% |
| AAPL250117P00155000 | 2023-06-09 11:29AM EDT | 2025-01-17 | 9.60 | 9.40 | 9.75 | -0.40 | -4.00% | 156 | 5,937 | 23.77% |
| AAPL250620P00155000 | 2023-06-08 2:46PM EDT | 2025-06-20 | 11.75 | 11.15 | 11.50 | 0.00 | - | 100 | 456 | 23.26% |
| AAPL251219P00155000 | 2023-06-09 11:01AM EDT | 2025-12-19 | 13.00 | 12.90 | 13.35 | -0.30 | -2.26% | 14 | 686 | 22.81% |
© 2023 Yahoo. All rights reserved.