AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00180000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 1.22 | 1.17 | 1.24 | +0.65 | +114.04% | 110,843 | 62,746 | 24.61% |
| AAPL230616C00180000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 2.68 | 2.65 | 2.70 | +1.07 | +66.46% | 36,261 | 73,242 | 22.58% |
| AAPL230623C00180000 | 2023-06-08 3:59PM EDT | 2023-06-23 | 3.36 | 3.25 | 3.35 | +1.15 | +52.04% | 5,644 | 6,449 | 20.96% |
| AAPL230630C00180000 | 2023-06-08 3:59PM EDT | 2023-06-30 | 4.00 | 3.95 | 4.05 | +1.13 | +39.37% | 3,688 | 5,978 | 21.28% |
| AAPL230707C00180000 | 2023-06-08 3:59PM EDT | 2023-07-07 | 4.51 | 4.40 | 4.55 | +1.19 | +35.84% | 903 | 2,578 | 21.01% |
| AAPL230714C00180000 | 2023-06-08 3:57PM EDT | 2023-07-14 | 5.10 | 5.00 | 5.10 | +1.25 | +32.47% | 808 | 1,357 | 21.29% |
| AAPL230721C00180000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 5.56 | 5.50 | 5.60 | +1.26 | +29.30% | 3,653 | 43,849 | 21.51% |
| AAPL230818C00180000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 8.00 | 7.95 | 8.05 | +1.41 | +21.40% | 1,698 | 21,297 | 24.48% |
| AAPL230915C00180000 | 2023-06-08 3:59PM EDT | 2023-09-15 | 9.60 | 9.55 | 9.65 | +1.30 | +15.66% | 548 | 35,775 | 25.01% |
| AAPL231020C00180000 | 2023-06-08 3:42PM EDT | 2023-10-20 | 11.50 | 11.45 | 11.55 | +1.50 | +15.00% | 159 | 8,872 | 25.86% |
| AAPL231117C00180000 | 2023-06-08 3:49PM EDT | 2023-11-17 | 13.40 | 13.05 | 13.35 | +1.55 | +13.08% | 166 | 10,901 | 27.29% |
| AAPL231215C00180000 | 2023-06-08 3:54PM EDT | 2023-12-15 | 14.50 | 14.40 | 14.65 | +1.50 | +11.54% | 100 | 6,582 | 27.72% |
| AAPL240119C00180000 | 2023-06-08 3:56PM EDT | 2024-01-19 | 16.05 | 15.80 | 16.20 | +1.35 | +9.18% | 390 | 41,477 | 28.23% |
| AAPL240315C00180000 | 2023-06-08 1:00PM EDT | 2024-03-15 | 18.15 | 18.50 | 18.75 | +1.00 | +5.83% | 95 | 5,244 | 29.33% |
| AAPL240621C00180000 | 2023-06-08 3:48PM EDT | 2024-06-21 | 22.55 | 22.30 | 22.55 | +2.40 | +11.91% | 647 | 7,795 | 30.49% |
| AAPL240920C00180000 | 2023-06-08 3:38PM EDT | 2024-09-20 | 25.45 | 25.45 | 25.70 | +1.35 | +5.60% | 9 | 3,926 | 31.29% |
| AAPL241220C00180000 | 2023-06-08 11:51AM EDT | 2024-12-20 | 28.00 | 28.40 | 28.70 | +0.85 | +3.13% | 113 | 2,584 | 32.06% |
| AAPL250117C00180000 | 2023-06-08 3:50PM EDT | 2025-01-17 | 29.50 | 29.20 | 29.55 | +1.65 | +5.92% | 455 | 7,426 | 32.24% |
| AAPL250620C00180000 | 2023-06-08 3:27PM EDT | 2025-06-20 | 32.98 | 33.00 | 33.60 | +1.33 | +4.20% | 20 | 571 | 32.75% |
| AAPL251219C00180000 | 2023-06-08 2:22PM EDT | 2025-12-19 | 36.85 | 37.00 | 37.75 | +0.98 | +2.73% | 7 | 1,119 | 33.08% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00180000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 0.60 | 0.60 | 0.62 | -2.07 | -77.53% | 39,819 | 25,261 | 23.24% |
| AAPL230616P00180000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 1.87 | 1.87 | 1.90 | -1.65 | -46.88% | 11,083 | 23,715 | 20.41% |
| AAPL230623P00180000 | 2023-06-08 3:59PM EDT | 2023-06-23 | 2.35 | 2.30 | 2.44 | -1.55 | -39.74% | 1,640 | 4,411 | 18.63% |
| AAPL230630P00180000 | 2023-06-08 3:59PM EDT | 2023-06-30 | 2.83 | 2.82 | 2.98 | -1.53 | -35.09% | 8,988 | 4,843 | 18.45% |
| AAPL230707P00180000 | 2023-06-08 3:58PM EDT | 2023-07-07 | 3.20 | 3.15 | 3.25 | -1.50 | -31.91% | 608 | 1,604 | 17.41% |
| AAPL230714P00180000 | 2023-06-08 3:59PM EDT | 2023-07-14 | 3.60 | 3.50 | 3.75 | -1.50 | -29.41% | 520 | 797 | 17.84% |
| AAPL230721P00180000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 3.90 | 3.85 | 3.95 | -1.45 | -27.10% | 7,361 | 11,711 | 17.14% |
| AAPL230818P00180000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 5.85 | 5.80 | 5.90 | -1.31 | -18.30% | 2,635 | 10,173 | 19.50% |
| AAPL230915P00180000 | 2023-06-08 3:58PM EDT | 2023-09-15 | 6.80 | 6.80 | 6.90 | -1.30 | -16.05% | 775 | 5,841 | 19.18% |
| AAPL231020P00180000 | 2023-06-08 3:59PM EDT | 2023-10-20 | 7.96 | 7.90 | 8.05 | -1.29 | -13.95% | 353 | 3,826 | 19.14% |
| AAPL231117P00180000 | 2023-06-08 3:53PM EDT | 2023-11-17 | 9.17 | 9.05 | 9.45 | -1.23 | -11.83% | 234 | 3,885 | 20.33% |
| AAPL231215P00180000 | 2023-06-08 3:53PM EDT | 2023-12-15 | 9.88 | 9.80 | 9.95 | -1.12 | -10.18% | 315 | 2,923 | 19.75% |
| AAPL240119P00180000 | 2023-06-08 3:48PM EDT | 2024-01-19 | 10.60 | 10.60 | 11.00 | -1.26 | -10.62% | 604 | 16,356 | 20.01% |
| AAPL240315P00180000 | 2023-06-08 11:55AM EDT | 2024-03-15 | 12.45 | 12.05 | 12.25 | -1.15 | -8.46% | 2,017 | 1,690 | 19.90% |
| AAPL240621P00180000 | 2023-06-08 2:06PM EDT | 2024-06-21 | 14.55 | 14.10 | 14.50 | -0.85 | -5.52% | 642 | 5,033 | 20.22% |
| AAPL240920P00180000 | 2023-06-08 12:46PM EDT | 2024-09-20 | 16.20 | 15.80 | 16.50 | -0.95 | -5.54% | 107 | 1,007 | 20.63% |
| AAPL241220P00180000 | 2023-06-08 2:44PM EDT | 2024-12-20 | 17.65 | 17.35 | 17.65 | -0.48 | -2.65% | 10 | 208 | 20.18% |
| AAPL250117P00180000 | 2023-06-08 2:45PM EDT | 2025-01-17 | 17.75 | 17.70 | 18.05 | -1.15 | -6.08% | 44 | 2,731 | 20.14% |
| AAPL250620P00180000 | 2023-06-08 3:51PM EDT | 2025-06-20 | 20.00 | 19.80 | 20.35 | 0.00 | - | 5 | 1,352 | 20.20% |
| AAPL251219P00180000 | 2023-06-08 3:39PM EDT | 2025-12-19 | 22.05 | 21.65 | 22.30 | -1.20 | -5.16% | 6 | 1,706 | 19.83% |
© 2023 Yahoo. All rights reserved.