AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00210000 | 2023-06-06 3:19PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 951 | 5,644 | 59.38% |
| AAPL230616C00210000 | 2023-06-06 3:58PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,438 | 12,862 | 37.50% |
| AAPL230623C00210000 | 2023-06-06 12:21PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 27 | 1,263 | 31.06% |
| AAPL230630C00210000 | 2023-06-06 3:24PM EDT | 2023-06-30 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 28 | 2,058 | 28.22% |
| AAPL230707C00210000 | 2023-06-06 3:59PM EDT | 2023-07-07 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 98 | 440 | 25.68% |
| AAPL230714C00210000 | 2023-06-06 3:20PM EDT | 2023-07-14 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 205 | 170 | 23.58% |
| AAPL230721C00210000 | 2023-06-06 3:59PM EDT | 2023-07-21 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 1,340 | 6,497 | 21.68% |
| AAPL230818C00210000 | 2023-06-06 3:39PM EDT | 2023-08-18 | 0.31 | 0.30 | 0.32 | -0.09 | -22.50% | 705 | 24,455 | 20.73% |
| AAPL230915C00210000 | 2023-06-06 3:59PM EDT | 2023-09-15 | 0.54 | 0.52 | 0.54 | -0.14 | -20.59% | 618 | 11,517 | 19.62% |
| AAPL231020C00210000 | 2023-06-06 3:17PM EDT | 2023-10-20 | 1.07 | 0.99 | 1.06 | -0.10 | -8.55% | 209 | 8,750 | 19.90% |
| AAPL231117C00210000 | 2023-06-06 1:30PM EDT | 2023-11-17 | 1.73 | 1.77 | 1.81 | -0.29 | -14.36% | 220 | 7,194 | 21.12% |
| AAPL231215C00210000 | 2023-06-06 3:42PM EDT | 2023-12-15 | 2.46 | 2.36 | 2.44 | -0.13 | -5.02% | 405 | 7,635 | 21.51% |
| AAPL240119C00210000 | 2023-06-06 3:58PM EDT | 2024-01-19 | 3.35 | 3.25 | 3.35 | -0.20 | -5.63% | 550 | 52,120 | 22.15% |
| AAPL240315C00210000 | 2023-06-06 3:00PM EDT | 2024-03-15 | 5.31 | 5.15 | 5.30 | -0.22 | -3.98% | 476 | 2,881 | 23.88% |
| AAPL240621C00210000 | 2023-06-06 3:40PM EDT | 2024-06-21 | 8.48 | 8.30 | 8.50 | -0.27 | -3.09% | 14 | 10,207 | 25.69% |
| AAPL240920C00210000 | 2023-06-06 2:55PM EDT | 2024-09-20 | 11.45 | 11.20 | 11.45 | -2.65 | -18.79% | 116 | 779 | 27.04% |
| AAPL241220C00210000 | 2023-06-06 2:16PM EDT | 2024-12-20 | 14.40 | 13.70 | 14.35 | -0.25 | -1.71% | 152 | 1,262 | 28.19% |
| AAPL250117C00210000 | 2023-06-06 3:05PM EDT | 2025-01-17 | 15.10 | 14.60 | 15.15 | -0.35 | -2.27% | 17 | 3,891 | 28.43% |
| AAPL250620C00210000 | 2023-06-06 11:14AM EDT | 2025-06-20 | 18.50 | 18.85 | 19.30 | -1.00 | -5.13% | 20 | 203 | 29.47% |
| AAPL251219C00210000 | 2023-06-06 3:02PM EDT | 2025-12-19 | 23.46 | 23.05 | 23.70 | +0.01 | +0.04% | 5 | 341 | 30.31% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00210000 | 2023-06-06 11:44AM EDT | 2023-06-09 | 31.83 | 30.65 | 31.10 | +1.03 | +3.34% | 3 | 3 | 82.03% |
| AAPL230616P00210000 | 2023-06-05 9:30AM EDT | 2023-06-16 | 27.48 | 30.60 | 31.00 | 0.00 | - | 2 | 3 | 51.86% |
| AAPL230630P00210000 | 2023-06-05 3:08PM EDT | 2023-06-30 | 31.00 | 30.15 | 31.55 | 0.00 | - | 1 | 2 | 43.58% |
| AAPL230721P00210000 | 2023-06-05 11:12AM EDT | 2023-07-21 | 26.00 | 29.95 | 31.75 | 0.00 | - | 10 | 0 | 33.74% |
| AAPL230818P00210000 | 2023-06-05 1:49PM EDT | 2023-08-18 | 27.05 | 30.05 | 31.25 | 0.00 | - | 2 | 0 | 22.34% |
| AAPL230915P00210000 | 2023-06-06 9:36AM EDT | 2023-09-15 | 30.25 | 30.45 | 31.20 | +4.34 | +16.75% | 1 | 2 | 18.56% |
| AAPL231020P00210000 | 2023-06-05 12:43PM EDT | 2023-10-20 | 25.97 | 30.05 | 31.85 | 0.00 | - | 4 | 1 | 19.93% |
| AAPL231117P00210000 | 2023-06-05 1:28PM EDT | 2023-11-17 | 26.35 | 30.40 | 31.30 | 0.00 | - | 8 | 7 | 15.27% |
| AAPL231215P00210000 | 2023-05-12 1:12PM EDT | 2023-12-15 | 37.75 | 29.45 | 32.60 | 0.00 | - | 1 | 1 | 19.56% |
| AAPL240119P00210000 | 2023-06-06 9:30AM EDT | 2024-01-19 | 29.30 | 29.50 | 32.60 | +2.70 | +10.15% | 1 | 22 | 17.99% |
| AAPL240315P00210000 | 2023-06-06 3:16PM EDT | 2024-03-15 | 31.00 | 30.85 | 32.25 | 0.00 | - | 2 | 11 | 15.12% |
| AAPL240621P00210000 | 2023-06-06 1:23PM EDT | 2024-06-21 | 32.65 | 31.00 | 33.25 | -2.96 | -8.31% | 283 | 251 | 15.35% |
| AAPL240920P00210000 | 2023-06-06 3:37PM EDT | 2024-09-20 | 33.00 | 32.95 | 34.90 | -0.40 | -1.20% | 393 | 103 | 16.67% |
| AAPL241220P00210000 | 2023-06-06 3:53PM EDT | 2024-12-20 | 34.60 | 34.00 | 34.90 | +0.10 | +0.29% | 718 | 147 | 15.27% |
| AAPL250117P00210000 | 2023-06-06 3:37PM EDT | 2025-01-17 | 34.55 | 32.95 | 35.20 | -0.15 | -0.43% | 87 | 31 | 15.33% |
| AAPL250620P00210000 | 2023-06-06 3:37PM EDT | 2025-06-20 | 36.35 | 36.20 | 37.10 | -1.97 | -5.14% | 165 | 97 | 15.96% |
| AAPL251219P00210000 | 2023-06-06 3:20PM EDT | 2025-12-19 | 38.05 | 37.95 | 39.05 | -0.28 | -0.73% | 4 | 81 | 16.28% |
© 2023 Yahoo. All rights reserved.