AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:165.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00165000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5,183 | 0 | 0.00% |
| AAPL230609C00165000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 11.17 | 0.00 | 0.00 | 0.00 | - | 5,149 | 0 | 0.00% |
| AAPL230616C00165000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 0.00% |
| AAPL230623C00165000 | 2023-05-26 3:57PM EDT | 2023-06-23 | 12.20 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| AAPL230630C00165000 | 2023-05-26 3:54PM EDT | 2023-06-30 | 12.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL230707C00165000 | 2023-05-26 3:54PM EDT | 2023-07-07 | 12.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL230721C00165000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 13.95 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| AAPL230818C00165000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 16.05 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| AAPL230915C00165000 | 2023-05-26 3:42PM EDT | 2023-09-15 | 17.75 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 0.00% |
| AAPL231020C00165000 | 2023-05-26 3:53PM EDT | 2023-10-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL231117C00165000 | 2023-05-26 11:22AM EDT | 2023-11-17 | 20.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231215C00165000 | 2023-05-26 3:43PM EDT | 2023-12-15 | 22.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL240119C00165000 | 2023-05-26 3:51PM EDT | 2024-01-19 | 23.68 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| AAPL240315C00165000 | 2023-05-26 3:59PM EDT | 2024-03-15 | 26.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL240621C00165000 | 2023-05-26 12:59PM EDT | 2024-06-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL240920C00165000 | 2023-05-25 3:30PM EDT | 2024-09-20 | 31.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00165000 | 2023-05-25 3:42PM EDT | 2024-12-20 | 34.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00165000 | 2023-05-26 3:25PM EDT | 2025-01-17 | 35.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AAPL250620C00165000 | 2023-05-26 10:36AM EDT | 2025-06-20 | 39.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00165000 | 2023-05-26 3:28PM EDT | 2025-12-19 | 43.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00165000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,547 | 0 | 12.50% |
| AAPL230609P00165000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,421 | 0 | 6.25% |
| AAPL230616P00165000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4,495 | 0 | 6.25% |
| AAPL230623P00165000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 1.17 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 6.25% |
| AAPL230630P00165000 | 2023-05-26 3:56PM EDT | 2023-06-30 | 1.43 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| AAPL230707P00165000 | 2023-05-26 3:54PM EDT | 2023-07-07 | 1.72 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 3.13% |
| AAPL230721P00165000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2,182 | 0 | 3.13% |
| AAPL230818P00165000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 3.13% |
| AAPL230915P00165000 | 2023-05-26 3:51PM EDT | 2023-09-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
| AAPL231020P00165000 | 2023-05-26 2:53PM EDT | 2023-10-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AAPL231117P00165000 | 2023-05-26 3:31PM EDT | 2023-11-17 | 6.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AAPL231215P00165000 | 2023-05-26 3:54PM EDT | 2023-12-15 | 7.68 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AAPL240119P00165000 | 2023-05-26 3:55PM EDT | 2024-01-19 | 8.36 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 1.56% |
| AAPL240315P00165000 | 2023-05-26 3:59PM EDT | 2024-03-15 | 9.82 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| AAPL240621P00165000 | 2023-05-26 3:10PM EDT | 2024-06-21 | 11.72 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| AAPL240920P00165000 | 2023-05-26 10:41AM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| AAPL241220P00165000 | 2023-05-26 11:30AM EDT | 2024-12-20 | 14.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AAPL250117P00165000 | 2023-05-26 3:39PM EDT | 2025-01-17 | 14.97 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| AAPL250620P00165000 | 2023-05-26 3:22PM EDT | 2025-06-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AAPL251219P00165000 | 2023-05-26 12:24PM EDT | 2025-12-19 | 18.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.