AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:65.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00065000 | 2023-05-25 2:26PM EDT | 2023-06-16 | 108.05 | 112.45 | 112.85 | 0.00 | - | 1 | 3,011 | 228.91% |
| AAPL230721C00065000 | 2023-05-09 2:20PM EDT | 2023-07-21 | 107.92 | 113.05 | 114.10 | 0.00 | - | 1 | 405 | 162.16% |
| AAPL230818C00065000 | 2023-05-24 1:45PM EDT | 2023-08-18 | 107.30 | 113.10 | 113.45 | 0.00 | - | 1 | 8 | 124.95% |
| AAPL230915C00065000 | 2023-05-05 11:16AM EDT | 2023-09-15 | 109.15 | 112.90 | 113.45 | 0.00 | - | 31 | 33 | 105.76% |
| AAPL231020C00065000 | 2023-03-15 12:14PM EDT | 2023-10-20 | 87.00 | 100.20 | 100.90 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL231215C00065000 | 2023-04-19 12:48PM EDT | 2023-12-15 | 104.40 | 109.90 | 113.55 | 0.00 | - | 2 | 7 | 83.13% |
| AAPL240119C00065000 | 2023-05-19 11:27AM EDT | 2024-01-19 | 112.70 | 113.95 | 114.75 | 0.00 | - | 8 | 2,317 | 84.83% |
| AAPL240315C00065000 | 2023-04-21 10:51AM EDT | 2024-03-15 | 102.15 | 110.35 | 114.25 | 0.00 | - | 39 | 69 | 75.39% |
| AAPL240621C00065000 | 2023-05-25 1:21PM EDT | 2024-06-21 | 110.95 | 114.75 | 116.25 | 0.00 | - | 2 | 1,652 | 73.28% |
| AAPL240920C00065000 | 2023-05-11 3:42PM EDT | 2024-09-20 | 111.45 | 115.00 | 117.45 | 0.00 | - | 130 | 130 | 69.62% |
| AAPL250117C00065000 | 2023-04-18 11:34AM EDT | 2025-01-17 | 106.06 | 112.10 | 115.80 | 0.00 | - | 3 | 590 | 50.70% |
| AAPL250620C00065000 | 2023-05-08 3:36PM EDT | 2025-06-20 | 112.82 | 115.35 | 118.60 | 0.00 | - | 1 | 11 | 58.38% |
| AAPL251219C00065000 | 2023-05-12 3:38PM EDT | 2025-12-19 | 112.60 | 116.00 | 119.90 | 0.00 | - | 1 | 202 | 55.45% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00065000 | 2023-05-05 9:57AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,503 | 137.50% |
| AAPL230721P00065000 | 2023-05-25 9:58AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,157 | 81.25% |
| AAPL230818P00065000 | 2023-05-26 2:28PM EDT | 2023-08-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 197 | 68.75% |
| AAPL230915P00065000 | 2023-05-25 9:42AM EDT | 2023-09-15 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 344 | 63.28% |
| AAPL231020P00065000 | 2023-05-11 10:23AM EDT | 2023-10-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 8 | 1,237 | 58.98% |
| AAPL231117P00065000 | 2023-05-05 1:49PM EDT | 2023-11-17 | 0.08 | 0.06 | 0.09 | 0.00 | - | 6 | 116 | 57.62% |
| AAPL231215P00065000 | 2023-05-30 9:43AM EDT | 2023-12-15 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 40 | 603 | 54.20% |
| AAPL240119P00065000 | 2023-05-30 10:23AM EDT | 2024-01-19 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 25 | 2,790 | 52.34% |
| AAPL240315P00065000 | 2023-05-17 12:29PM EDT | 2024-03-15 | 0.24 | 0.12 | 0.23 | 0.00 | - | 2 | 20 | 50.93% |
| AAPL240621P00065000 | 2023-05-19 10:18AM EDT | 2024-06-21 | 0.35 | 0.29 | 0.45 | 0.00 | - | 10 | 305 | 48.63% |
| AAPL240920P00065000 | 2023-05-19 10:20AM EDT | 2024-09-20 | 0.45 | 0.23 | 0.58 | 0.00 | - | 2 | 50 | 45.65% |
| AAPL241220P00065000 | 2023-05-26 12:14PM EDT | 2024-12-20 | 0.48 | 0.37 | 0.73 | 0.00 | - | 1 | 8 | 43.54% |
| AAPL250117P00065000 | 2023-05-26 3:11PM EDT | 2025-01-17 | 0.62 | 0.43 | 0.77 | 0.00 | - | 20 | 520 | 42.92% |
| AAPL250620P00065000 | 2023-05-25 10:30AM EDT | 2025-06-20 | 1.20 | 0.47 | 1.11 | 0.00 | - | 5 | 110 | 40.99% |
| AAPL251219P00065000 | 2023-05-24 1:10PM EDT | 2025-12-19 | 1.20 | 0.70 | 1.31 | 0.00 | - | 2 | 124 | 38.04% |
© 2023 Yahoo. All rights reserved.