AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:215.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00215000 | 2023-06-09 1:03PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 6,176 | 44.53% |
| AAPL230623C00215000 | 2023-06-09 2:32PM EDT | 2023-06-23 | 0.02 | 0.01 | 0.03 | 0.00 | - | 319 | 534 | 35.55% |
| AAPL230630C00215000 | 2023-06-09 3:25PM EDT | 2023-06-30 | 0.04 | 0.03 | 0.06 | 0.00 | - | 30 | 1,097 | 31.64% |
| AAPL230707C00215000 | 2023-06-09 3:36PM EDT | 2023-07-07 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 34 | 998 | 28.03% |
| AAPL230714C00215000 | 2023-06-09 3:27PM EDT | 2023-07-14 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 24 | 651 | 25.49% |
| AAPL230721C00215000 | 2023-06-09 3:28PM EDT | 2023-07-21 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 103 | 3,117 | 23.24% |
| AAPL230818C00215000 | 2023-06-09 3:56PM EDT | 2023-08-18 | 0.19 | 0.21 | 0.22 | -0.01 | -5.00% | 144 | 5,688 | 21.09% |
| AAPL231020C00215000 | 2023-06-09 3:40PM EDT | 2023-10-20 | 0.71 | 0.67 | 0.71 | +0.04 | +5.97% | 24 | 2,720 | 19.32% |
| AAPL231117C00215000 | 2023-06-09 12:50PM EDT | 2023-11-17 | 1.36 | 1.24 | 1.33 | +0.07 | +5.43% | 9 | 2,341 | 20.58% |
| AAPL231215C00215000 | 2023-06-09 2:54PM EDT | 2023-12-15 | 1.89 | 1.72 | 1.80 | +0.10 | +5.59% | 564 | 5,000 | 20.71% |
| AAPL240119C00215000 | 2023-06-09 3:54PM EDT | 2024-01-19 | 2.45 | 2.41 | 2.49 | -0.04 | -1.61% | 18,473 | 32,167 | 21.08% |
| AAPL240315C00215000 | 2023-06-09 2:46PM EDT | 2024-03-15 | 4.30 | 4.00 | 4.15 | +0.20 | +4.88% | 2,138 | 1,513 | 22.65% |
| AAPL240621C00215000 | 2023-06-09 3:39PM EDT | 2024-06-21 | 7.10 | 6.75 | 7.00 | +0.40 | +5.97% | 77 | 2,878 | 24.33% |
| AAPL240920C00215000 | 2023-06-09 3:52PM EDT | 2024-09-20 | 9.60 | 9.30 | 9.85 | -0.05 | -0.52% | 8 | 180 | 25.80% |
| AAPL241220C00215000 | 2023-06-09 12:31PM EDT | 2024-12-20 | 12.93 | 11.95 | 12.85 | -0.07 | -0.54% | 51 | 887 | 27.23% |
| AAPL250117C00215000 | 2023-06-09 1:33PM EDT | 2025-01-17 | 13.75 | 12.70 | 13.50 | +0.87 | +6.75% | 2 | 6,054 | 27.32% |
| AAPL250620C00215000 | 2023-06-07 1:51PM EDT | 2025-06-20 | 16.20 | 17.00 | 17.85 | 0.00 | - | 19 | 420 | 28.70% |
| AAPL251219C00215000 | 2023-06-07 12:40PM EDT | 2025-12-19 | 21.10 | 21.25 | 22.15 | 0.00 | - | 18 | 692 | 29.52% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00215000 | 2023-06-07 12:31PM EDT | 2023-06-16 | 36.50 | 33.35 | 34.90 | 0.00 | - | 60 | 0 | 57.62% |
| AAPL230721P00215000 | 2023-06-09 12:04PM EDT | 2023-07-21 | 33.89 | 33.00 | 34.75 | -7.87 | -18.85% | 4 | 1 | 34.42% |
| AAPL231020P00215000 | 2023-06-05 9:49AM EDT | 2023-10-20 | 30.80 | 33.30 | 34.75 | 0.00 | - | - | 0 | 19.37% |
| AAPL231117P00215000 | 2023-06-05 3:05PM EDT | 2023-11-17 | 35.45 | 33.05 | 34.65 | 0.00 | - | 2 | 1 | 17.03% |
| AAPL231215P00215000 | 2023-06-07 3:48PM EDT | 2023-12-15 | 37.40 | 33.50 | 35.75 | 0.00 | - | 1,400 | 0 | 20.44% |
| AAPL240119P00215000 | 2023-05-31 10:01AM EDT | 2024-01-19 | 36.45 | 32.75 | 35.35 | 0.00 | - | 4 | 3 | 17.42% |
| AAPL240315P00215000 | 2023-05-31 3:50PM EDT | 2024-03-15 | 36.54 | 33.70 | 35.80 | 0.00 | - | 2 | 0 | 16.95% |
| AAPL240621P00215000 | 2023-06-09 3:55PM EDT | 2024-06-21 | 34.50 | 32.65 | 35.95 | -2.85 | -7.63% | 2 | 2 | 14.96% |
| AAPL240920P00215000 | 2023-06-09 3:48PM EDT | 2024-09-20 | 34.95 | 34.95 | 36.10 | -2.75 | -7.29% | 20 | 158 | 13.76% |
| AAPL241220P00215000 | 2023-06-09 3:48PM EDT | 2024-12-20 | 35.80 | 35.75 | 38.00 | -2.75 | -7.13% | 2 | 268 | 15.78% |
| AAPL250117P00215000 | 2023-06-07 11:35AM EDT | 2025-01-17 | 38.05 | 35.70 | 37.45 | 0.00 | - | 2 | 125 | 14.56% |
| AAPL250620P00215000 | 2023-06-07 10:09AM EDT | 2025-06-20 | 39.15 | 36.30 | 38.95 | 0.00 | - | 2 | 74 | 14.93% |
| AAPL251219P00215000 | 2023-06-08 12:43PM EDT | 2025-12-19 | 40.80 | 38.15 | 40.75 | 0.00 | - | 2 | 131 | 15.31% |
© 2023 Yahoo. All rights reserved.