AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:190.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00190000 | 2023-06-01 3:43PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,191 | 19,224 | 25.00% |
| AAPL230609C00190000 | 2023-06-01 3:59PM EDT | 2023-06-09 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11,142 | 32,398 | 6.25% |
| AAPL230616C00190000 | 2023-06-01 3:59PM EDT | 2023-06-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4,400 | 33,966 | 6.25% |
| AAPL230623C00190000 | 2023-06-01 3:59PM EDT | 2023-06-23 | 0.88 | 0.00 | 0.00 | 0.00 | - | 819 | 8,217 | 6.25% |
| AAPL230630C00190000 | 2023-06-01 3:59PM EDT | 2023-06-30 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,071 | 5,214 | 3.13% |
| AAPL230707C00190000 | 2023-06-01 3:59PM EDT | 2023-07-07 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,214 | 1,302 | 3.13% |
| AAPL230721C00190000 | 2023-06-01 3:59PM EDT | 2023-07-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2,981 | 26,939 | 3.13% |
| AAPL230818C00190000 | 2023-06-01 3:59PM EDT | 2023-08-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7,195 | 0 | 3.13% |
| AAPL230915C00190000 | 2023-06-01 3:51PM EDT | 2023-09-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,542 | 29,074 | 3.13% |
| AAPL231020C00190000 | 2023-06-01 3:54PM EDT | 2023-10-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 458 | 8,617 | 1.56% |
| AAPL231117C00190000 | 2023-06-01 3:55PM EDT | 2023-11-17 | 8.82 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 1.56% |
| AAPL231215C00190000 | 2023-06-01 3:45PM EDT | 2023-12-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 189 | 9,895 | 1.56% |
| AAPL240119C00190000 | 2023-06-01 3:59PM EDT | 2024-01-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1,274 | 23,859 | 1.56% |
| AAPL240315C00190000 | 2023-06-01 3:56PM EDT | 2024-03-15 | 14.10 | 0.00 | 0.00 | 0.00 | - | 52 | 2,730 | 1.56% |
| AAPL240621C00190000 | 2023-06-01 3:58PM EDT | 2024-06-21 | 17.85 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 1.56% |
| AAPL240920C00190000 | 2023-06-01 3:48PM EDT | 2024-09-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 43 | 842 | 0.78% |
| AAPL241220C00190000 | 2023-06-01 1:33PM EDT | 2024-12-20 | 23.72 | 0.00 | 0.00 | 0.00 | - | 89 | 501 | 0.78% |
| AAPL250117C00190000 | 2023-06-01 3:17PM EDT | 2025-01-17 | 24.45 | 0.00 | 0.00 | 0.00 | - | 423 | 4,574 | 0.78% |
| AAPL250620C00190000 | 2023-06-01 2:02PM EDT | 2025-06-20 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 493 | 0.78% |
| AAPL251219C00190000 | 2023-06-01 3:58PM EDT | 2025-12-19 | 32.87 | 0.00 | 0.00 | 0.00 | - | 32 | 1,251 | 0.78% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00190000 | 2023-06-01 3:44PM EDT | 2023-06-02 | 10.43 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AAPL230609P00190000 | 2023-06-01 3:37PM EDT | 2023-06-09 | 10.80 | 0.00 | 0.00 | 0.00 | - | 64 | 152 | 0.00% |
| AAPL230616P00190000 | 2023-06-01 3:49PM EDT | 2023-06-16 | 10.75 | 0.00 | 0.00 | 0.00 | - | 264 | 686 | 0.00% |
| AAPL230623P00190000 | 2023-06-01 3:41PM EDT | 2023-06-23 | 10.95 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 0.00% |
| AAPL230630P00190000 | 2023-06-01 3:40PM EDT | 2023-06-30 | 11.10 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 0.00% |
| AAPL230721P00190000 | 2023-06-01 3:59PM EDT | 2023-07-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 408 | 904 | 0.00% |
| AAPL230818P00190000 | 2023-06-01 3:39PM EDT | 2023-08-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AAPL230915P00190000 | 2023-06-01 12:55PM EDT | 2023-09-15 | 13.24 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 0.00% |
| AAPL231020P00190000 | 2023-06-01 3:54PM EDT | 2023-10-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| AAPL231117P00190000 | 2023-06-01 1:45PM EDT | 2023-11-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 57 | 955 | 0.00% |
| AAPL231215P00190000 | 2023-06-01 3:26PM EDT | 2023-12-15 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 807 | 0.00% |
| AAPL240119P00190000 | 2023-06-01 2:30PM EDT | 2024-01-19 | 16.80 | 0.00 | 0.00 | 0.00 | - | 298 | 2,267 | 0.00% |
| AAPL240315P00190000 | 2023-06-01 2:10PM EDT | 2024-03-15 | 18.15 | 0.00 | 0.00 | 0.00 | - | 14 | 448 | 0.00% |
| AAPL240621P00190000 | 2023-06-01 2:53PM EDT | 2024-06-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240920P00190000 | 2023-05-31 2:06PM EDT | 2024-09-20 | 22.53 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 0.00% |
| AAPL241220P00190000 | 2023-06-01 9:40AM EDT | 2024-12-20 | 24.65 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 0.00% |
| AAPL250117P00190000 | 2023-05-31 9:43AM EDT | 2025-01-17 | 24.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2,151 | 0.00% |
| AAPL250620P00190000 | 2023-06-01 2:59PM EDT | 2025-06-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 6 | 445 | 0.00% |
| AAPL251219P00190000 | 2023-06-01 1:41PM EDT | 2025-12-19 | 28.35 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 0.00% |
© 2023 Yahoo. All rights reserved.