AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00185000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43,020 | 0 | 12.50% |
| AAPL230616C00185000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 36,158 | 0 | 3.13% |
| AAPL230623C00185000 | 2023-06-08 3:59PM EDT | 2023-06-23 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4,700 | 0 | 3.13% |
| AAPL230630C00185000 | 2023-06-08 3:59PM EDT | 2023-06-30 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,959 | 0 | 3.13% |
| AAPL230707C00185000 | 2023-06-08 3:59PM EDT | 2023-07-07 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2,411 | 0 | 1.56% |
| AAPL230714C00185000 | 2023-06-08 3:59PM EDT | 2023-07-14 | 2.60 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 1.56% |
| AAPL230721C00185000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 2.99 | 0.00 | 0.00 | 0.00 | - | 13,822 | 0 | 1.56% |
| AAPL230818C00185000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 1.56% |
| AAPL230915C00185000 | 2023-06-08 3:58PM EDT | 2023-09-15 | 6.90 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 1.56% |
| AAPL231020C00185000 | 2023-06-08 3:34PM EDT | 2023-10-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.78% |
| AAPL231117C00185000 | 2023-06-08 3:42PM EDT | 2023-11-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.78% |
| AAPL231215C00185000 | 2023-06-08 3:59PM EDT | 2023-12-15 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1,744 | 0 | 0.78% |
| AAPL240119C00185000 | 2023-06-08 3:54PM EDT | 2024-01-19 | 13.23 | 0.00 | 0.00 | 0.00 | - | 2,149 | 0 | 0.78% |
| AAPL240315C00185000 | 2023-06-08 3:33PM EDT | 2024-03-15 | 15.55 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.78% |
| AAPL240621C00185000 | 2023-06-08 2:57PM EDT | 2024-06-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| AAPL240920C00185000 | 2023-06-08 3:13PM EDT | 2024-09-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| AAPL241220C00185000 | 2023-06-08 3:00PM EDT | 2024-12-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| AAPL250117C00185000 | 2023-06-08 3:26PM EDT | 2025-01-17 | 26.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| AAPL250620C00185000 | 2023-06-08 3:25PM EDT | 2025-06-20 | 30.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AAPL251219C00185000 | 2023-06-08 3:20PM EDT | 2025-12-19 | 34.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00185000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 4.42 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| AAPL230616P00185000 | 2023-06-08 3:57PM EDT | 2023-06-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,695 | 0 | 0.00% |
| AAPL230623P00185000 | 2023-06-08 3:35PM EDT | 2023-06-23 | 5.37 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL230630P00185000 | 2023-06-08 3:59PM EDT | 2023-06-30 | 5.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL230707P00185000 | 2023-06-08 3:31PM EDT | 2023-07-07 | 6.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL230714P00185000 | 2023-06-08 3:50PM EDT | 2023-07-14 | 6.17 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL230721P00185000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| AAPL230818P00185000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AAPL230915P00185000 | 2023-06-08 3:58PM EDT | 2023-09-15 | 9.03 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| AAPL231020P00185000 | 2023-06-08 3:31PM EDT | 2023-10-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AAPL231117P00185000 | 2023-06-08 2:57PM EDT | 2023-11-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215P00185000 | 2023-06-08 12:33PM EDT | 2023-12-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| AAPL240119P00185000 | 2023-06-08 3:52PM EDT | 2024-01-19 | 12.70 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 0.00% |
| AAPL240315P00185000 | 2023-06-08 3:18PM EDT | 2024-03-15 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00185000 | 2023-06-08 2:58PM EDT | 2024-06-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00185000 | 2023-06-08 1:59PM EDT | 2024-09-20 | 18.35 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| AAPL241220P00185000 | 2023-06-06 11:36AM EDT | 2024-12-20 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00185000 | 2023-06-08 3:31PM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| AAPL250620P00185000 | 2023-06-06 10:08AM EDT | 2025-06-20 | 23.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00185000 | 2023-06-08 11:13AM EDT | 2025-12-19 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.