AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00200000 | 2023-05-26 3:56PM EDT | 2023-06-02 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 3,397 | 1,431 | 44.53% |
| AAPL230609C00200000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 1,395 | 2,483 | 32.03% |
| AAPL230616C00200000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 2,293 | 17,699 | 27.34% |
| AAPL230623C00200000 | 2023-05-26 3:57PM EDT | 2023-06-23 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 272 | 458 | 23.15% |
| AAPL230630C00200000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 540 | 533 | 21.97% |
| AAPL230707C00200000 | 2023-05-26 3:39PM EDT | 2023-07-07 | 0.14 | 0.00 | 0.32 | +0.14 | - | 52 | 0 | 23.90% |
| AAPL230721C00200000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 0.23 | 0.23 | 0.24 | +0.06 | +35.29% | 7,066 | 24,705 | 19.51% |
| AAPL230818C00200000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 0.81 | 0.82 | 0.84 | +0.16 | +24.62% | 1,752 | 5,212 | 21.02% |
| AAPL230915C00200000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 1.41 | 1.40 | 1.44 | +0.28 | +24.78% | 930 | 15,539 | 21.20% |
| AAPL231020C00200000 | 2023-05-26 3:47PM EDT | 2023-10-20 | 2.47 | 2.39 | 2.46 | +0.36 | +17.06% | 302 | 8,517 | 22.13% |
| AAPL231117C00200000 | 2023-05-26 3:47PM EDT | 2023-11-17 | 3.62 | 3.55 | 3.65 | +0.32 | +9.70% | 124 | 3,972 | 23.64% |
| AAPL231215C00200000 | 2023-05-26 3:58PM EDT | 2023-12-15 | 4.55 | 4.45 | 4.60 | +0.51 | +12.62% | 103 | 15,264 | 24.24% |
| AAPL240119C00200000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 5.70 | 5.55 | 5.70 | +0.60 | +11.76% | 5,045 | 52,187 | 24.70% |
| AAPL240315C00200000 | 2023-05-26 3:35PM EDT | 2024-03-15 | 7.94 | 7.80 | 8.05 | +0.70 | +9.67% | 135 | 2,557 | 26.45% |
| AAPL240621C00200000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 12.00 | 10.60 | 11.95 | +1.39 | +13.10% | 408 | 12,525 | 28.64% |
| AAPL240920C00200000 | 2023-05-26 2:08PM EDT | 2024-09-20 | 14.05 | 13.35 | 15.35 | +0.45 | +3.31% | 71 | 1,268 | 30.16% |
| AAPL241220C00200000 | 2023-05-26 2:05PM EDT | 2024-12-20 | 16.94 | 15.90 | 17.90 | +0.59 | +3.61% | 135 | 687 | 30.61% |
| AAPL250117C00200000 | 2023-05-26 3:29PM EDT | 2025-01-17 | 17.95 | 17.30 | 18.10 | +1.15 | +6.85% | 238 | 14,174 | 30.12% |
| AAPL250620C00200000 | 2023-05-26 11:46AM EDT | 2025-06-20 | 21.75 | 20.25 | 23.05 | +0.67 | +3.18% | 32 | 1,166 | 31.81% |
| AAPL251219C00200000 | 2023-05-26 3:46PM EDT | 2025-12-19 | 26.40 | 24.90 | 26.50 | +0.90 | +3.53% | 57 | 3,175 | 31.63% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00200000 | 2023-05-26 3:17PM EDT | 2023-06-02 | 24.70 | 23.80 | 25.80 | -1.54 | -5.87% | 8 | 10 | 58.59% |
| AAPL230609P00200000 | 2023-05-18 11:01AM EDT | 2023-06-09 | 25.71 | 23.90 | 25.35 | 0.00 | - | 1 | 0 | 52.10% |
| AAPL230616P00200000 | 2023-05-26 3:18PM EDT | 2023-06-16 | 24.65 | 24.20 | 25.00 | -2.75 | -10.04% | 39 | 33 | 36.45% |
| AAPL230623P00200000 | 2023-05-19 1:15PM EDT | 2023-06-23 | 24.36 | 23.80 | 25.25 | 0.00 | - | 2 | 2 | 34.94% |
| AAPL230630P00200000 | 2023-05-17 2:15PM EDT | 2023-06-30 | 27.56 | 23.85 | 26.00 | 0.00 | - | - | 0 | 38.25% |
| AAPL230721P00200000 | 2023-05-26 11:23AM EDT | 2023-07-21 | 24.73 | 23.40 | 25.70 | -1.97 | -7.38% | 5 | 11 | 28.04% |
| AAPL230818P00200000 | 2023-05-23 3:14PM EDT | 2023-08-18 | 28.25 | 23.90 | 25.75 | 0.00 | - | 3 | 3 | 23.12% |
| AAPL230915P00200000 | 2023-05-26 3:27PM EDT | 2023-09-15 | 25.00 | 23.85 | 25.85 | -2.95 | -10.55% | 1 | 33 | 20.48% |
| AAPL231020P00200000 | 2023-05-17 2:45PM EDT | 2023-10-20 | 27.66 | 23.45 | 26.55 | 0.00 | - | 3 | 1 | 20.53% |
| AAPL231117P00200000 | 2023-05-19 2:10PM EDT | 2023-11-17 | 25.30 | 24.60 | 26.15 | 0.00 | - | 7 | 17 | 17.46% |
| AAPL231215P00200000 | 2023-05-26 1:03PM EDT | 2023-12-15 | 26.00 | 25.15 | 26.00 | -1.95 | -6.98% | 5 | 229 | 15.72% |
| AAPL240119P00200000 | 2023-05-25 12:04PM EDT | 2024-01-19 | 28.20 | 25.40 | 26.45 | 0.00 | - | 7 | 403 | 15.85% |
| AAPL240315P00200000 | 2023-05-22 2:25PM EDT | 2024-03-15 | 28.25 | 26.40 | 27.65 | 0.00 | - | 2 | 356 | 17.04% |
| AAPL240621P00200000 | 2023-05-23 1:13PM EDT | 2024-06-21 | 30.60 | 26.90 | 29.15 | 0.00 | - | 1 | 312 | 17.42% |
| AAPL240920P00200000 | 2023-05-22 12:03PM EDT | 2024-09-20 | 30.45 | 28.40 | 31.60 | 0.00 | - | 2 | 323 | 19.25% |
| AAPL241220P00200000 | 2023-05-23 10:37AM EDT | 2024-12-20 | 32.60 | 29.70 | 31.40 | 0.00 | - | 2 | 812 | 17.40% |
| AAPL250117P00200000 | 2023-05-26 11:04AM EDT | 2025-01-17 | 31.16 | 30.00 | 31.60 | -2.39 | -7.12% | 3 | 3,551 | 17.24% |
| AAPL250620P00200000 | 2023-05-23 12:32PM EDT | 2025-06-20 | 35.25 | 32.40 | 33.65 | 0.00 | - | 1 | 100 | 17.63% |
| AAPL251219P00200000 | 2023-05-26 10:17AM EDT | 2025-12-19 | 35.20 | 33.90 | 37.05 | +0.20 | +0.57% | 30 | 114 | 19.04% |
© 2023 Yahoo. All rights reserved.