AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:235.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00235000 | 2023-05-19 3:11PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 28 | 90.63% |
| AAPL230609C00235000 | 2023-05-19 1:52PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 31 | 54.69% |
| AAPL230616C00235000 | 2023-05-26 2:40PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.03 | 0.00 | - | 123 | 555 | 50.00% |
| AAPL230623C00235000 | 2023-05-19 3:36PM EDT | 2023-06-23 | 0.01 | 0.02 | 0.03 | 0.00 | - | 20 | 20 | 42.58% |
| AAPL230630C00235000 | 2023-05-25 1:13PM EDT | 2023-06-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 1 | 35.94% |
| AAPL230721C00235000 | 2023-05-26 2:33PM EDT | 2023-07-21 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 162 | 251 | 30.08% |
| AAPL230818C00235000 | 2023-05-26 3:39PM EDT | 2023-08-18 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 142 | 1,202 | 25.00% |
| AAPL231020C00235000 | 2023-05-25 2:55PM EDT | 2023-10-20 | 0.10 | 0.12 | 0.15 | 0.00 | - | 13 | 438 | 21.53% |
| AAPL231117C00235000 | 2023-05-25 3:05PM EDT | 2023-11-17 | 0.21 | 0.25 | 0.28 | 0.00 | - | 1 | 45 | 21.66% |
| AAPL231215C00235000 | 2023-05-26 3:57PM EDT | 2023-12-15 | 0.40 | 0.38 | 0.42 | +0.05 | +14.29% | 2,624 | 639 | 21.51% |
| AAPL240119C00235000 | 2023-05-26 3:28PM EDT | 2024-01-19 | 0.62 | 0.60 | 0.62 | +0.09 | +16.98% | 43 | 4,176 | 21.31% |
| AAPL240315C00235000 | 2023-05-26 3:01PM EDT | 2024-03-15 | 1.24 | 1.23 | 1.33 | +0.18 | +16.98% | 37 | 627 | 22.54% |
| AAPL240621C00235000 | 2023-05-26 10:48AM EDT | 2024-06-21 | 2.86 | 2.44 | 3.35 | +0.18 | +6.72% | 1 | 1,627 | 24.99% |
| AAPL240920C00235000 | 2023-05-25 2:00PM EDT | 2024-09-20 | 4.30 | 3.65 | 5.50 | 0.00 | - | 10 | 113 | 26.52% |
| AAPL241220C00235000 | 2023-05-25 10:50AM EDT | 2024-12-20 | 5.90 | 5.50 | 7.35 | 0.00 | - | 310 | 697 | 27.11% |
| AAPL250117C00235000 | 2023-05-26 3:04PM EDT | 2025-01-17 | 7.12 | 6.35 | 7.80 | +0.82 | +13.02% | 7 | 1,424 | 27.10% |
| AAPL250620C00235000 | 2023-05-22 2:08PM EDT | 2025-06-20 | 10.30 | 10.10 | 11.30 | 0.00 | - | 1 | 97 | 28.31% |
| AAPL251219C00235000 | 2023-05-24 10:54AM EDT | 2025-12-19 | 13.25 | 13.90 | 15.75 | 0.00 | - | 1 | 118 | 29.79% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00235000 | 2023-05-24 3:31PM EDT | 2023-07-21 | 62.40 | 59.15 | 61.00 | 0.00 | - | 3 | 0 | 53.78% |
| AAPL231215P00235000 | 2022-12-20 12:08PM EDT | 2023-12-15 | 103.00 | 99.10 | 100.35 | 0.00 | - | - | 0 | 112.33% |
| AAPL240119P00235000 | 2023-03-28 3:50PM EDT | 2024-01-19 | 77.55 | 65.05 | 68.15 | 0.00 | - | 3 | 1 | 45.03% |
| AAPL240315P00235000 | 2022-11-30 11:24AM EDT | 2024-03-15 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 104.97% |
| AAPL240621P00235000 | 2023-05-26 10:41AM EDT | 2024-06-21 | 59.33 | 58.25 | 60.90 | -3.12 | -5.00% | 1 | 0 | 19.58% |
| AAPL250117P00235000 | 2023-04-14 2:14PM EDT | 2025-01-17 | 70.55 | 60.45 | 64.25 | 0.00 | - | 4 | 0 | 22.50% |
| AAPL250620P00235000 | 2023-04-13 10:49AM EDT | 2025-06-20 | 71.65 | 60.95 | 64.40 | 0.00 | - | - | 1 | 20.30% |
| AAPL251219P00235000 | 2023-05-15 2:32PM EDT | 2025-12-19 | 63.35 | 58.85 | 61.50 | 0.00 | - | 2 | 2 | 13.90% |
© 2023 Yahoo. All rights reserved.