AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:280.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00280000 | 2023-05-15 11:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,831 | 62.50% |
| AAPL230721C00280000 | 2023-05-26 9:40AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,540 | 39.84% |
| AAPL230915C00280000 | 2023-05-24 1:18PM EDT | 2023-09-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 1,327 | 29.49% |
| AAPL231020C00280000 | 2023-04-21 12:31PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1,000 | 1,003 | 29.98% |
| AAPL231117C00280000 | 2023-04-25 10:44AM EDT | 2023-11-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 11 | 25.10% |
| AAPL231215C00280000 | 2023-05-25 10:20AM EDT | 2023-12-15 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 81 | 24.32% |
| AAPL240119C00280000 | 2023-05-26 2:48PM EDT | 2024-01-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 1,558 | 22.85% |
| AAPL240315C00280000 | 2023-05-25 10:05AM EDT | 2024-03-15 | 0.15 | 0.11 | 0.21 | 0.00 | - | 1 | 404 | 23.49% |
| AAPL240621C00280000 | 2023-05-26 11:48AM EDT | 2024-06-21 | 0.45 | 0.08 | 0.75 | +0.09 | +25.00% | 1 | 701 | 24.74% |
| AAPL240920C00280000 | 2023-05-26 10:56AM EDT | 2024-09-20 | 0.85 | 0.43 | 1.02 | +0.09 | +11.84% | 4 | 47 | 23.58% |
| AAPL241220C00280000 | 2023-05-26 3:52PM EDT | 2024-12-20 | 1.60 | 0.57 | 2.54 | +0.23 | +16.79% | 1 | 31 | 26.31% |
| AAPL250117C00280000 | 2023-05-26 1:31PM EDT | 2025-01-17 | 1.77 | 1.51 | 2.51 | +0.20 | +12.74% | 8 | 1,117 | 25.61% |
| AAPL250620C00280000 | 2023-05-24 9:30AM EDT | 2025-06-20 | 3.30 | 2.38 | 4.40 | 0.00 | - | 12 | 144 | 26.46% |
| AAPL251219C00280000 | 2023-05-26 12:21PM EDT | 2025-12-19 | 6.00 | 4.80 | 6.50 | +0.40 | +7.14% | 6 | 68 | 26.71% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00280000 | 2023-02-09 4:09PM EDT | 2023-06-16 | 128.67 | 130.10 | 132.70 | 0.00 | - | 6 | 0 | 334.24% |
| AAPL230721P00280000 | 2022-11-14 4:06PM EDT | 2023-07-21 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 218.40% |
| AAPL230915P00280000 | 2022-11-10 2:41PM EDT | 2023-09-15 | 136.60 | 136.65 | 138.95 | 0.00 | - | 2 | 0 | 155.85% |
| AAPL231215P00280000 | 2023-05-08 3:12PM EDT | 2023-12-15 | 106.58 | 104.20 | 105.95 | 0.00 | - | - | 0 | 38.82% |
| AAPL240119P00280000 | 2023-03-13 11:40AM EDT | 2024-01-19 | 127.48 | 118.30 | 120.30 | 0.00 | - | 2 | 0 | 71.79% |
| AAPL240315P00280000 | 2023-05-04 3:09PM EDT | 2024-03-15 | 114.02 | 103.15 | 106.10 | 0.00 | - | - | 0 | 32.94% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 79.83% |
| AAPL240920P00280000 | 2023-04-11 1:49PM EDT | 2024-09-20 | 118.45 | 105.00 | 108.00 | 0.00 | - | - | 0 | 31.04% |
| AAPL250117P00280000 | 2023-02-06 1:52PM EDT | 2025-01-17 | 127.38 | 125.70 | 128.55 | 0.00 | - | 8 | 0 | 54.57% |
© 2023 Yahoo. All rights reserved.