AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:60.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 121.07 | 120.10 | 121.75 | +1.82 | +1.53% | 1 | 21,953 | 332.42% |
| AAPL230721C00060000 | 2023-06-01 1:12PM EDT | 2023-07-21 | 120.40 | 120.55 | 121.95 | 0.00 | - | 3 | 2,539 | 143.55% |
| AAPL230818C00060000 | 2023-05-24 2:40PM EDT | 2023-08-18 | 112.38 | 120.10 | 121.90 | 0.00 | - | 1 | 15 | 91.02% |
| AAPL231020C00060000 | 2023-04-13 12:43PM EDT | 2023-10-20 | 105.00 | 112.40 | 114.80 | 0.00 | - | 2 | 5 | 0.00% |
| AAPL240119C00060000 | 2023-05-30 3:54PM EDT | 2024-01-19 | 118.75 | 121.65 | 123.00 | 0.00 | - | 10 | 2,325 | 84.35% |
| AAPL240315C00060000 | 2023-06-01 10:55AM EDT | 2024-03-15 | 120.73 | 121.45 | 124.00 | 0.00 | - | 1 | 373 | 79.81% |
| AAPL240621C00060000 | 2023-05-31 10:10AM EDT | 2024-06-21 | 121.42 | 121.65 | 124.30 | 0.00 | - | 11 | 1,027 | 70.90% |
| AAPL241220C00060000 | 2023-03-31 2:26PM EDT | 2024-12-20 | 107.55 | 111.40 | 113.80 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL250117C00060000 | 2023-05-25 9:54AM EDT | 2025-01-17 | 116.15 | 123.90 | 125.60 | 0.00 | - | 6 | 438 | 66.65% |
| AAPL250620C00060000 | 2023-05-17 2:03PM EDT | 2025-06-20 | 116.40 | 122.80 | 126.95 | 0.00 | - | 1 | 4 | 59.91% |
| AAPL251219C00060000 | 2023-06-01 11:19AM EDT | 2025-12-19 | 123.62 | 123.50 | 127.45 | 0.00 | - | 2 | 223 | 55.92% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2023-06-02 12:04PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 57,348 | 187.50% |
| AAPL230721P00060000 | 2023-06-02 12:04PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 10 | 6,040 | 107.81% |
| AAPL230818P00060000 | 2023-06-02 10:06AM EDT | 2023-08-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,676 | 78.13% |
| AAPL231020P00060000 | 2023-05-19 1:39PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 485 | 62.89% |
| AAPL231117P00060000 | 2023-05-31 12:39PM EDT | 2023-11-17 | 0.06 | 0.00 | 0.08 | 0.00 | - | 8 | 271 | 59.96% |
| AAPL240119P00060000 | 2023-06-02 1:15PM EDT | 2024-01-19 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 4 | 4,183 | 56.06% |
| AAPL240315P00060000 | 2023-05-05 10:15AM EDT | 2024-03-15 | 0.20 | 0.14 | 0.26 | 0.00 | - | 2 | 272 | 55.13% |
| AAPL240621P00060000 | 2023-05-18 12:54PM EDT | 2024-06-21 | 0.27 | 0.10 | 0.36 | 0.00 | - | 5 | 1,094 | 51.66% |
| AAPL240920P00060000 | 2023-05-18 12:53PM EDT | 2024-09-20 | 0.37 | 0.14 | 0.46 | 0.00 | - | 1 | 9 | 48.22% |
| AAPL241220P00060000 | 2023-05-15 2:47PM EDT | 2024-12-20 | 0.38 | 0.20 | 0.62 | 0.00 | - | 1 | 15 | 46.36% |
| AAPL250117P00060000 | 2023-06-02 3:44PM EDT | 2025-01-17 | 0.54 | 0.30 | 0.61 | +0.02 | +3.85% | 1 | 540 | 45.12% |
| AAPL250620P00060000 | 2023-05-10 1:24PM EDT | 2025-06-20 | 0.80 | 0.42 | 0.87 | 0.00 | - | 2 | 167 | 42.79% |
| AAPL251219P00060000 | 2023-05-25 9:54AM EDT | 2025-12-19 | 1.08 | 0.45 | 1.15 | 0.00 | - | 1 | 208 | 40.44% |
© 2023 Yahoo. All rights reserved.