AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:265.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00265000 | 2023-05-31 10:09AM EDT | 2023-10-20 | 0.06 | 0.05 | 0.09 | 0.00 | - | 10 | 117 | 25.59% |
| AAPL231117C00265000 | 2023-06-02 11:57AM EDT | 2023-11-17 | 0.10 | 0.09 | 0.13 | +0.05 | +100.00% | 1 | 7 | 24.46% |
| AAPL231215C00265000 | 2023-06-02 1:39PM EDT | 2023-12-15 | 0.15 | 0.13 | 0.15 | 0.00 | - | 10 | 809 | 23.05% |
| AAPL240119C00265000 | 2023-06-02 12:05PM EDT | 2024-01-19 | 0.22 | 0.18 | 0.22 | +0.04 | +22.22% | 15 | 603 | 22.39% |
| AAPL240315C00265000 | 2023-06-02 9:30AM EDT | 2024-03-15 | 0.39 | 0.34 | 0.42 | +0.12 | +44.44% | 1 | 446 | 22.14% |
| AAPL240621C00265000 | 2023-06-02 9:33AM EDT | 2024-06-21 | 1.05 | 0.89 | 1.06 | +0.05 | +5.00% | 1 | 547 | 22.63% |
| AAPL240920C00265000 | 2023-05-30 3:45PM EDT | 2024-09-20 | 1.65 | 1.74 | 1.98 | 0.00 | - | 33 | 420 | 23.35% |
| AAPL241220C00265000 | 2023-06-02 11:41AM EDT | 2024-12-20 | 3.20 | 3.05 | 4.15 | +0.50 | +18.52% | 83 | 380 | 26.05% |
| AAPL250117C00265000 | 2023-06-01 1:19PM EDT | 2025-01-17 | 3.50 | 3.35 | 3.75 | 0.00 | - | 5 | 493 | 24.68% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00265000 | 2023-03-28 1:03PM EDT | 2024-01-19 | 108.53 | 94.90 | 98.25 | 0.00 | - | - | 0 | 60.47% |
| AAPL240621P00265000 | 2023-05-17 3:50PM EDT | 2024-06-21 | 90.65 | 82.05 | 85.35 | 0.00 | - | 15 | 14 | 23.72% |
| AAPL241220P00265000 | 2023-03-21 3:22PM EDT | 2024-12-20 | 106.20 | 96.50 | 100.20 | 0.00 | - | - | 0 | 43.14% |
| AAPL250117P00265000 | 2022-12-21 11:53AM EDT | 2025-01-17 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 72.20% |
© 2023 Yahoo. All rights reserved.