AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00195000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.05 | 0.04 | 0.05 | +0.04 | +400.00% | 1,026 | 1,038 | 41.80% |
| AAPL230609C00195000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 797 | 1,905 | 29.00% |
| AAPL230616C00195000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 8,093 | 52,040 | 25.29% |
| AAPL230623C00195000 | 2023-05-26 3:43PM EDT | 2023-06-23 | 0.15 | 0.15 | 0.18 | +0.03 | +25.00% | 284 | 1,728 | 22.61% |
| AAPL230630C00195000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 0.21 | 0.20 | 0.21 | +0.05 | +31.25% | 61 | 819 | 20.68% |
| AAPL230707C00195000 | 2023-05-26 3:43PM EDT | 2023-07-07 | 0.26 | 0.25 | 0.29 | +0.26 | - | 496 | 48 | 20.04% |
| AAPL230721C00195000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 0.48 | 0.47 | 0.48 | +0.12 | +33.33% | 638 | 14,115 | 19.34% |
| AAPL230818C00195000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 1.48 | 1.46 | 1.49 | +0.32 | +27.59% | 466 | 8,831 | 21.64% |
| AAPL230915C00195000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 2.33 | 2.31 | 2.37 | +0.29 | +14.22% | 1,480 | 12,528 | 22.10% |
| AAPL231020C00195000 | 2023-05-26 3:37PM EDT | 2023-10-20 | 3.62 | 3.60 | 3.70 | +0.33 | +10.03% | 106 | 7,295 | 23.17% |
| AAPL231117C00195000 | 2023-05-26 3:51PM EDT | 2023-11-17 | 5.00 | 4.95 | 5.10 | +0.35 | +7.53% | 139 | 2,927 | 24.67% |
| AAPL231215C00195000 | 2023-05-26 3:27PM EDT | 2023-12-15 | 6.09 | 6.05 | 6.20 | +0.34 | +5.91% | 25 | 2,471 | 25.29% |
| AAPL240119C00195000 | 2023-05-26 3:56PM EDT | 2024-01-19 | 7.36 | 7.25 | 7.45 | +0.46 | +6.67% | 245 | 19,277 | 25.79% |
| AAPL240315C00195000 | 2023-05-26 1:31PM EDT | 2024-03-15 | 9.65 | 9.65 | 9.90 | +0.75 | +8.43% | 3 | 1,450 | 27.35% |
| AAPL240621C00195000 | 2023-05-26 3:34PM EDT | 2024-06-21 | 13.40 | 12.55 | 13.55 | +0.97 | +7.80% | 50 | 4,203 | 28.88% |
| AAPL240920C00195000 | 2023-05-26 12:51PM EDT | 2024-09-20 | 16.30 | 15.75 | 16.55 | +0.75 | +4.82% | 2 | 676 | 29.79% |
| AAPL241220C00195000 | 2023-05-26 3:57PM EDT | 2024-12-20 | 19.44 | 18.40 | 20.25 | +1.39 | +7.70% | 12 | 571 | 31.56% |
| AAPL250117C00195000 | 2023-05-26 3:56PM EDT | 2025-01-17 | 20.15 | 18.90 | 20.60 | +0.70 | +3.60% | 66 | 1,903 | 31.21% |
| AAPL250620C00195000 | 2023-05-25 1:15PM EDT | 2025-06-20 | 22.70 | 22.65 | 25.50 | 0.00 | - | 7 | 989 | 32.71% |
| AAPL251219C00195000 | 2023-05-26 11:59AM EDT | 2025-12-19 | 28.25 | 27.05 | 29.75 | +0.90 | +3.29% | 3 | 545 | 33.15% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00195000 | 2023-05-22 3:37PM EDT | 2023-06-02 | 20.99 | 18.80 | 20.00 | 0.00 | - | 7 | 5 | 61.91% |
| AAPL230609P00195000 | 2023-05-18 11:01AM EDT | 2023-06-09 | 20.73 | 18.95 | 20.60 | 0.00 | - | 1 | 1 | 50.34% |
| AAPL230616P00195000 | 2023-05-18 12:56PM EDT | 2023-06-16 | 20.74 | 19.00 | 20.60 | 0.00 | - | 2 | 2 | 40.02% |
| AAPL230623P00195000 | 2023-05-26 3:18PM EDT | 2023-06-23 | 19.65 | 19.20 | 20.55 | -2.20 | -10.07% | 47 | 30 | 33.72% |
| AAPL230630P00195000 | 2023-05-26 1:25PM EDT | 2023-06-30 | 19.57 | 19.15 | 20.55 | -1.23 | -5.91% | 3 | 3 | 29.93% |
| AAPL230721P00195000 | 2023-05-26 11:23AM EDT | 2023-07-21 | 19.76 | 19.15 | 20.90 | -4.39 | -18.18% | 5 | 0 | 25.72% |
| AAPL230818P00195000 | 2023-05-26 10:42AM EDT | 2023-08-18 | 19.77 | 19.30 | 20.30 | -3.98 | -16.76% | 1 | 2 | 17.48% |
| AAPL230915P00195000 | 2023-05-26 10:04AM EDT | 2023-09-15 | 20.99 | 18.75 | 21.60 | -0.51 | -2.37% | 1 | 10 | 20.86% |
| AAPL231020P00195000 | 2023-05-22 11:36AM EDT | 2023-10-20 | 20.92 | 20.15 | 21.10 | 0.00 | - | 1 | 159 | 16.45% |
| AAPL231117P00195000 | 2023-05-19 2:19PM EDT | 2023-11-17 | 21.00 | 20.70 | 21.65 | 0.00 | - | 1 | 237 | 16.79% |
| AAPL231215P00195000 | 2023-05-19 12:53PM EDT | 2023-12-15 | 21.50 | 21.50 | 23.65 | 0.00 | - | 16 | 147 | 20.60% |
| AAPL240119P00195000 | 2023-05-26 11:37AM EDT | 2024-01-19 | 22.35 | 21.65 | 23.40 | -3.25 | -12.70% | 1,000 | 2,002 | 18.47% |
| AAPL240315P00195000 | 2023-05-19 9:30AM EDT | 2024-03-15 | 23.10 | 23.35 | 23.75 | 0.00 | - | 2 | 420 | 17.29% |
| AAPL240621P00195000 | 2023-05-25 2:46PM EDT | 2024-06-21 | 26.95 | 24.75 | 26.00 | 0.00 | - | 1 | 1,571 | 18.54% |
| AAPL240920P00195000 | 2023-05-23 10:38AM EDT | 2024-09-20 | 28.10 | 25.15 | 27.75 | 0.00 | - | 4 | 1,238 | 19.07% |
| AAPL241220P00195000 | 2023-05-23 12:56PM EDT | 2024-12-20 | 30.25 | 27.45 | 28.70 | 0.00 | - | 4 | 530 | 18.65% |
| AAPL250117P00195000 | 2023-05-26 10:58AM EDT | 2025-01-17 | 28.30 | 27.20 | 30.40 | -2.45 | -7.97% | 2 | 1,343 | 20.19% |
| AAPL250620P00195000 | 2023-05-08 10:43AM EDT | 2025-06-20 | 33.10 | 29.05 | 32.15 | 0.00 | - | 3 | 16 | 19.82% |
| AAPL251219P00195000 | 2023-05-24 12:52PM EDT | 2025-12-19 | 34.60 | 30.60 | 34.15 | 0.00 | - | 1 | 107 | 19.61% |
© 2023 Yahoo. All rights reserved.