AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00175000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 3.40 | 0.00 | 0.00 | -1.10 | -24.44% | 4,809 | 0 | 0.00% |
| AAPL230616C00175000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 4.60 | 0.00 | 0.00 | -0.92 | -16.67% | 2,885 | 0 | 0.00% |
| AAPL230623C00175000 | 2023-06-07 3:58PM EDT | 2023-06-23 | 5.05 | 0.00 | 0.00 | -1.12 | -18.15% | 852 | 0 | 0.00% |
| AAPL230630C00175000 | 2023-06-07 3:59PM EDT | 2023-06-30 | 5.80 | 0.00 | 0.00 | -0.95 | -14.07% | 461 | 0 | 0.00% |
| AAPL230707C00175000 | 2023-06-07 3:53PM EDT | 2023-07-07 | 6.20 | 0.00 | 0.00 | -1.00 | -13.89% | 301 | 0 | 0.00% |
| AAPL230714C00175000 | 2023-06-07 3:57PM EDT | 2023-07-14 | 6.80 | 0.00 | 0.00 | -1.05 | -13.38% | 86 | 0 | 0.00% |
| AAPL230721C00175000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 7.30 | 0.00 | 0.00 | -0.95 | -11.52% | 4,750 | 0 | 0.00% |
| AAPL230818C00175000 | 2023-06-07 3:59PM EDT | 2023-08-18 | 9.46 | 0.00 | 0.00 | -0.94 | -9.04% | 954 | 0 | 0.00% |
| AAPL230915C00175000 | 2023-06-07 3:59PM EDT | 2023-09-15 | 11.14 | 0.00 | 0.00 | -0.85 | -7.09% | 174 | 0 | 0.00% |
| AAPL231020C00175000 | 2023-06-07 3:50PM EDT | 2023-10-20 | 12.50 | 0.00 | 0.00 | -1.75 | -12.28% | 378 | 0 | 0.00% |
| AAPL231117C00175000 | 2023-06-07 1:58PM EDT | 2023-11-17 | 14.85 | 0.00 | 0.00 | -0.90 | -5.71% | 64 | 0 | 0.00% |
| AAPL231215C00175000 | 2023-06-07 3:38PM EDT | 2023-12-15 | 16.05 | 0.00 | 0.00 | -0.98 | -5.75% | 136 | 0 | 0.00% |
| AAPL240119C00175000 | 2023-06-07 3:55PM EDT | 2024-01-19 | 17.25 | 0.00 | 0.00 | -1.35 | -7.26% | 143 | 0 | 0.00% |
| AAPL240315C00175000 | 2023-06-07 3:56PM EDT | 2024-03-15 | 20.15 | 0.00 | 0.00 | -1.09 | -5.13% | 25 | 0 | 0.00% |
| AAPL240621C00175000 | 2023-06-07 3:55PM EDT | 2024-06-21 | 23.80 | 0.00 | 0.00 | -1.18 | -4.72% | 130 | 0 | 0.00% |
| AAPL240920C00175000 | 2023-06-07 3:29PM EDT | 2024-09-20 | 27.15 | 0.00 | 0.00 | -0.95 | -3.38% | 216 | 0 | 0.00% |
| AAPL241220C00175000 | 2023-06-07 2:05PM EDT | 2024-12-20 | 29.80 | 0.00 | 0.00 | -0.92 | -2.99% | 3 | 0 | 0.00% |
| AAPL250117C00175000 | 2023-06-07 2:55PM EDT | 2025-01-17 | 30.74 | 0.00 | 0.00 | -0.91 | -2.88% | 33 | 0 | 0.00% |
| AAPL250620C00175000 | 2023-06-07 3:42PM EDT | 2025-06-20 | 34.55 | 0.00 | 0.00 | -0.45 | -1.29% | 13 | 0 | 0.00% |
| AAPL251219C00175000 | 2023-06-07 3:42PM EDT | 2025-12-19 | 38.63 | 0.00 | 0.00 | -1.12 | -2.82% | 21 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00175000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 0.38 | 0.00 | 0.00 | +0.17 | +80.95% | 36,500 | 0 | 6.25% |
| AAPL230616P00175000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 1.32 | 0.00 | 0.00 | +0.33 | +33.33% | 26,248 | 0 | 3.13% |
| AAPL230623P00175000 | 2023-06-07 3:59PM EDT | 2023-06-23 | 1.76 | 0.00 | 0.00 | +0.38 | +27.54% | 7,591 | 0 | 1.56% |
| AAPL230630P00175000 | 2023-06-07 3:59PM EDT | 2023-06-30 | 2.23 | 0.00 | 0.00 | +0.41 | +22.53% | 1,914 | 0 | 1.56% |
| AAPL230707P00175000 | 2023-06-07 3:51PM EDT | 2023-07-07 | 2.55 | 0.00 | 0.00 | +0.47 | +22.60% | 959 | 0 | 1.56% |
| AAPL230714P00175000 | 2023-06-07 3:17PM EDT | 2023-07-14 | 2.76 | 0.00 | 0.00 | +0.24 | +9.52% | 4,498 | 0 | 1.56% |
| AAPL230721P00175000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 3.25 | 0.00 | 0.00 | +0.46 | +16.49% | 7,611 | 0 | 1.56% |
| AAPL230818P00175000 | 2023-06-07 3:59PM EDT | 2023-08-18 | 5.10 | 0.00 | 0.00 | +0.46 | +9.91% | 1,913 | 0 | 0.78% |
| AAPL230915P00175000 | 2023-06-07 3:51PM EDT | 2023-09-15 | 6.08 | 0.00 | 0.00 | +0.49 | +8.77% | 268 | 0 | 0.78% |
| AAPL231020P00175000 | 2023-06-07 3:54PM EDT | 2023-10-20 | 7.25 | 0.00 | 0.00 | +0.50 | +7.41% | 324 | 0 | 0.78% |
| AAPL231117P00175000 | 2023-06-07 3:56PM EDT | 2023-11-17 | 8.41 | 0.00 | 0.00 | +0.44 | +5.52% | 18 | 0 | 0.78% |
| AAPL231215P00175000 | 2023-06-07 3:52PM EDT | 2023-12-15 | 9.14 | 0.00 | 0.00 | +0.52 | +6.03% | 34 | 0 | 0.78% |
| AAPL240119P00175000 | 2023-06-07 3:58PM EDT | 2024-01-19 | 9.95 | 0.00 | 0.00 | +0.45 | +4.74% | 189 | 0 | 0.39% |
| AAPL240315P00175000 | 2023-06-07 3:51PM EDT | 2024-03-15 | 11.40 | 0.00 | 0.00 | +0.20 | +1.79% | 40 | 0 | 0.39% |
| AAPL240621P00175000 | 2023-06-07 3:12PM EDT | 2024-06-21 | 13.40 | 0.00 | 0.00 | +0.29 | +2.21% | 47 | 0 | 0.39% |
| AAPL240920P00175000 | 2023-06-07 10:03AM EDT | 2024-09-20 | 14.45 | 0.00 | 0.00 | -0.65 | -4.30% | 3 | 0 | 0.39% |
| AAPL241220P00175000 | 2023-06-07 2:00PM EDT | 2024-12-20 | 16.63 | 0.00 | 0.00 | +0.03 | +0.18% | 10 | 0 | 0.39% |
| AAPL250117P00175000 | 2023-06-07 1:50PM EDT | 2025-01-17 | 17.12 | 0.00 | 0.00 | +0.37 | +2.21% | 104 | 0 | 0.39% |
| AAPL250620P00175000 | 2023-06-05 10:43AM EDT | 2025-06-20 | 18.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AAPL251219P00175000 | 2023-06-07 11:06AM EDT | 2025-12-19 | 20.70 | 0.00 | 0.00 | -0.18 | -0.86% | 4 | 0 | 0.20% |
© 2023 Yahoo. All rights reserved.