AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:245.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00245000 | 2023-06-06 9:30AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230616C00245000 | 2023-06-05 2:29PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 50.00% |
| AAPL230623C00245000 | 2023-06-06 12:33PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| AAPL230630C00245000 | 2023-06-06 2:58PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AAPL230707C00245000 | 2023-06-06 12:02PM EDT | 2023-07-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL230721C00245000 | 2023-06-05 3:55PM EDT | 2023-07-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAPL230818C00245000 | 2023-06-06 12:59PM EDT | 2023-08-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL231020C00245000 | 2023-06-06 1:00PM EDT | 2023-10-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| AAPL231117C00245000 | 2023-06-06 9:34AM EDT | 2023-11-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231215C00245000 | 2023-06-05 3:03PM EDT | 2023-12-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AAPL240119C00245000 | 2023-06-06 3:18PM EDT | 2024-01-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AAPL240315C00245000 | 2023-06-06 12:23PM EDT | 2024-03-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL240621C00245000 | 2023-06-06 9:30AM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240920C00245000 | 2023-05-26 2:03PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL241220C00245000 | 2023-06-06 3:04PM EDT | 2024-12-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250117C00245000 | 2023-06-06 10:50AM EDT | 2025-01-17 | 5.67 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| AAPL250620C00245000 | 2023-06-06 12:30PM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL251219C00245000 | 2023-06-06 1:30PM EDT | 2025-12-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00245000 | 2023-06-05 3:02PM EDT | 2023-06-09 | 64.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL230721P00245000 | 2023-06-02 10:04AM EDT | 2023-07-21 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00245000 | 2023-02-16 4:27PM EDT | 2024-01-19 | 90.25 | 88.30 | 91.15 | 0.00 | - | 1 | 3 | 76.88% |
| AAPL240315P00245000 | 2023-05-09 11:21AM EDT | 2024-03-15 | 72.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00245000 | 2023-05-05 11:45AM EDT | 2024-06-21 | 71.45 | 62.55 | 65.25 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250117P00245000 | 2023-04-13 11:48AM EDT | 2025-01-17 | 81.30 | 70.75 | 73.85 | 0.00 | - | 2 | 0 | 28.50% |
| AAPL251219P00245000 | 2023-06-06 12:03PM EDT | 2025-12-19 | 65.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.