AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00250000 | 2023-06-08 9:54AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,950 | 75.00% |
| AAPL230623C00250000 | 2023-06-08 12:38PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 96 | 53.13% |
| AAPL230630C00250000 | 2023-06-09 11:18AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 405 | 48.44% |
| AAPL230707C00250000 | 2023-06-09 3:23PM EDT | 2023-07-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 591 | 41.80% |
| AAPL230721C00250000 | 2023-06-09 3:47PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,337 | 35.74% |
| AAPL230818C00250000 | 2023-06-09 10:56AM EDT | 2023-08-18 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 709 | 29.20% |
| AAPL230915C00250000 | 2023-06-09 2:34PM EDT | 2023-09-15 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 31 | 3,198 | 25.68% |
| AAPL231020C00250000 | 2023-06-08 3:39PM EDT | 2023-10-20 | 0.09 | 0.06 | 0.09 | 0.00 | - | 5 | 366 | 22.71% |
| AAPL231117C00250000 | 2023-06-08 3:22PM EDT | 2023-11-17 | 0.13 | 0.11 | 0.15 | 0.00 | - | 41 | 1,094 | 22.07% |
| AAPL231215C00250000 | 2023-06-09 10:20AM EDT | 2023-12-15 | 0.21 | 0.16 | 0.20 | +0.03 | +16.67% | 48 | 2,785 | 21.22% |
| AAPL240119C00250000 | 2023-06-09 3:55PM EDT | 2024-01-19 | 0.27 | 0.26 | 0.27 | +0.02 | +8.00% | 118 | 13,619 | 20.39% |
| AAPL240315C00250000 | 2023-06-09 12:31PM EDT | 2024-03-15 | 0.56 | 0.43 | 0.70 | +0.01 | +1.82% | 12 | 1,407 | 21.49% |
| AAPL240621C00250000 | 2023-06-09 3:41PM EDT | 2024-06-21 | 1.45 | 1.35 | 1.53 | -0.05 | -3.33% | 6 | 4,118 | 21.83% |
| AAPL240920C00250000 | 2023-06-09 3:05PM EDT | 2024-09-20 | 2.98 | 2.43 | 2.77 | -0.01 | -0.33% | 4 | 629 | 22.81% |
| AAPL241220C00250000 | 2023-06-08 10:24AM EDT | 2024-12-20 | 4.40 | 3.95 | 4.40 | +0.30 | +7.32% | 2 | 123 | 23.96% |
| AAPL250117C00250000 | 2023-06-09 3:51PM EDT | 2025-01-17 | 4.75 | 4.40 | 5.05 | +0.14 | +3.04% | 62 | 8,206 | 24.46% |
| AAPL250620C00250000 | 2023-06-09 10:43AM EDT | 2025-06-20 | 8.10 | 7.40 | 8.25 | +0.70 | +9.46% | 1 | 1,675 | 25.99% |
| AAPL251219C00250000 | 2023-06-09 10:58AM EDT | 2025-12-19 | 11.75 | 11.10 | 11.90 | +0.60 | +5.38% | 6 | 3,175 | 27.11% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00250000 | 2023-02-22 3:58PM EDT | 2023-06-16 | 101.50 | 88.95 | 90.55 | 0.00 | - | 1 | 0 | 407.42% |
| AAPL230623P00250000 | 2023-05-08 9:32AM EDT | 2023-06-23 | 76.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00250000 | 2023-04-14 12:12PM EDT | 2023-07-21 | 85.39 | 77.00 | 78.60 | 0.00 | - | 2 | 0 | 111.91% |
| AAPL230915P00250000 | 2022-12-02 12:31PM EDT | 2023-09-15 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 191.73% |
| AAPL231020P00250000 | 2023-03-28 1:07PM EDT | 2023-10-20 | 93.44 | 80.30 | 83.15 | 0.00 | - | 4 | 0 | 73.57% |
| AAPL231117P00250000 | 2023-06-05 1:26PM EDT | 2023-11-17 | 65.70 | 68.05 | 70.05 | 0.00 | - | 1 | 0 | 30.58% |
| AAPL240119P00250000 | 2023-05-18 9:46AM EDT | 2024-01-19 | 77.24 | 67.15 | 70.00 | 0.00 | - | 20 | 0 | 25.67% |
| AAPL240315P00250000 | 2023-06-05 3:04PM EDT | 2024-03-15 | 70.00 | 68.50 | 70.90 | 0.00 | - | 1 | 0 | 26.66% |
| AAPL240621P00250000 | 2023-05-15 1:38PM EDT | 2024-06-21 | 77.92 | 67.35 | 70.70 | 0.00 | - | 1 | 2 | 22.35% |
| AAPL240920P00250000 | 2023-02-08 1:12PM EDT | 2024-09-20 | 98.40 | 100.10 | 101.60 | 0.00 | - | 2 | 0 | 63.62% |
| AAPL250117P00250000 | 2023-06-05 3:50PM EDT | 2025-01-17 | 70.75 | 67.00 | 70.70 | 0.00 | - | 5 | 1 | 17.95% |
| AAPL250620P00250000 | 2023-06-06 11:37AM EDT | 2025-06-20 | 72.10 | 67.10 | 70.65 | 0.00 | - | 2 | 0 | 15.89% |
| AAPL251219P00250000 | 2023-06-05 3:50PM EDT | 2025-12-19 | 70.80 | 67.10 | 70.75 | 0.00 | - | 5 | 5 | 14.46% |
© 2023 Yahoo. All rights reserved.