AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:225.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00225000 | 2023-06-02 3:52PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.07 | 0.00 | - | 90 | 196 | 62.89% |
| AAPL230616C00225000 | 2023-06-02 12:50PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 55 | 886 | 46.48% |
| AAPL230623C00225000 | 2023-06-02 3:41PM EDT | 2023-06-23 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 370 | 633 | 39.45% |
| AAPL230630C00225000 | 2023-06-02 3:27PM EDT | 2023-06-30 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 626 | 3,674 | 35.35% |
| AAPL230721C00225000 | 2023-06-02 2:08PM EDT | 2023-07-21 | 0.09 | 0.10 | 0.15 | 0.00 | - | 11 | 902 | 28.76% |
| AAPL230818C00225000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 146 | 4,217 | 24.17% |
| AAPL231020C00225000 | 2023-06-02 11:49AM EDT | 2023-10-20 | 0.49 | 0.46 | 0.50 | +0.01 | +2.08% | 12 | 2,788 | 20.92% |
| AAPL231117C00225000 | 2023-06-02 11:24AM EDT | 2023-11-17 | 0.86 | 0.82 | 0.91 | -0.02 | -2.27% | 16 | 537 | 21.70% |
| AAPL231215C00225000 | 2023-06-02 3:58PM EDT | 2023-12-15 | 1.16 | 1.13 | 1.23 | -0.07 | -5.69% | 62 | 1,748 | 21.60% |
| AAPL240119C00225000 | 2023-06-02 3:50PM EDT | 2024-01-19 | 1.60 | 1.57 | 1.70 | 0.00 | - | 135 | 7,937 | 21.65% |
| AAPL240315C00225000 | 2023-06-02 3:22PM EDT | 2024-03-15 | 2.91 | 2.78 | 3.00 | -0.09 | -3.00% | 15 | 1,620 | 23.00% |
| AAPL240621C00225000 | 2023-06-02 2:48PM EDT | 2024-06-21 | 5.40 | 5.15 | 5.55 | +0.15 | +2.86% | 46 | 4,894 | 24.76% |
| AAPL240920C00225000 | 2023-06-02 3:55PM EDT | 2024-09-20 | 7.78 | 7.50 | 8.05 | +0.28 | +3.73% | 27 | 485 | 26.02% |
| AAPL241220C00225000 | 2023-06-01 10:26AM EDT | 2024-12-20 | 9.70 | 10.10 | 10.75 | 0.00 | - | 13 | 221 | 27.29% |
| AAPL250117C00225000 | 2023-06-02 10:58AM EDT | 2025-01-17 | 11.05 | 10.80 | 11.50 | +0.15 | +1.38% | 5 | 2,297 | 27.54% |
| AAPL250620C00225000 | 2023-06-02 3:39PM EDT | 2025-06-20 | 15.05 | 14.45 | 15.60 | +0.33 | +2.24% | 39 | 282 | 28.81% |
| AAPL251219C00225000 | 2023-06-02 3:24PM EDT | 2025-12-19 | 19.50 | 18.50 | 20.10 | +0.90 | +4.84% | 40 | 846 | 29.88% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00225000 | 2023-05-04 10:05AM EDT | 2023-06-16 | 59.60 | 43.60 | 45.10 | 0.00 | - | 1 | 0 | 60.21% |
| AAPL230721P00225000 | 2022-11-25 10:34AM EDT | 2023-07-21 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 240.81% |
| AAPL231117P00225000 | 2023-05-22 2:06PM EDT | 2023-11-17 | 50.75 | 43.45 | 44.60 | 0.00 | - | - | 0 | 19.54% |
| AAPL240119P00225000 | 2023-04-13 11:59AM EDT | 2024-01-19 | 61.15 | 51.55 | 53.70 | 0.00 | - | 2 | 0 | 40.63% |
| AAPL240315P00225000 | 2023-03-28 3:52PM EDT | 2024-03-15 | 67.39 | 55.05 | 58.15 | 0.00 | - | - | 0 | 44.09% |
| AAPL240621P00225000 | 2023-04-05 12:27PM EDT | 2024-06-21 | 62.75 | 49.50 | 53.55 | 0.00 | - | 2 | 0 | 31.25% |
| AAPL241220P00225000 | 2023-05-31 10:04AM EDT | 2024-12-20 | 46.65 | 44.55 | 46.60 | 0.00 | - | 4 | 2 | 15.61% |
| AAPL250117P00225000 | 2023-05-31 9:53AM EDT | 2025-01-17 | 46.95 | 43.75 | 45.85 | 0.00 | - | 2 | 2 | 13.78% |
| AAPL250620P00225000 | 2023-06-01 3:17PM EDT | 2025-06-20 | 47.35 | 45.50 | 48.45 | 0.00 | - | 1 | 9 | 16.31% |
| AAPL251219P00225000 | 2023-05-30 11:02AM EDT | 2025-12-19 | 49.75 | 46.35 | 48.95 | 0.00 | - | 1 | 8 | 15.23% |
© 2023 Yahoo. All rights reserved.