AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00070000 | 2023-05-30 10:09AM EDT | 2023-06-16 | 108.49 | 109.90 | 111.75 | 0.00 | - | 1 | 2,790 | 258.79% |
| AAPL230721C00070000 | 2023-05-04 10:07AM EDT | 2023-07-21 | 95.90 | 110.20 | 112.10 | 0.00 | - | 4 | 214 | 114.16% |
| AAPL230818C00070000 | 2023-04-24 9:30AM EDT | 2023-08-18 | 95.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL230915C00070000 | 2023-06-02 3:49PM EDT | 2023-09-15 | 111.78 | 110.85 | 112.30 | +6.48 | +6.15% | 5 | 6,136 | 93.16% |
| AAPL231020C00070000 | 2023-05-05 3:19PM EDT | 2023-10-20 | 104.91 | 111.50 | 112.50 | 0.00 | - | 2 | 160 | 88.77% |
| AAPL231215C00070000 | 2023-05-31 11:40AM EDT | 2023-12-15 | 110.23 | 111.65 | 112.85 | 0.00 | - | 2 | 22 | 78.34% |
| AAPL240119C00070000 | 2023-06-02 3:19PM EDT | 2024-01-19 | 112.80 | 112.05 | 113.20 | +3.80 | +3.49% | 3 | 1,994 | 76.17% |
| AAPL240315C00070000 | 2023-06-01 10:55AM EDT | 2024-03-15 | 111.31 | 111.95 | 113.70 | 0.00 | - | 1 | 219 | 70.09% |
| AAPL240621C00070000 | 2023-05-17 10:17AM EDT | 2024-06-21 | 113.50 | 112.40 | 114.55 | +9.70 | +9.34% | 1 | 749 | 64.92% |
| AAPL240920C00070000 | 2023-05-11 3:45PM EDT | 2024-09-20 | 106.75 | 112.55 | 115.55 | 0.00 | - | 8 | 28 | 61.49% |
| AAPL241220C00070000 | 2023-05-23 11:02AM EDT | 2024-12-20 | 107.00 | 113.05 | 117.20 | 0.00 | - | - | 0 | 61.11% |
| AAPL250117C00070000 | 2023-06-02 10:37AM EDT | 2025-01-17 | 112.65 | 113.30 | 117.15 | -0.27 | -0.24% | 60 | 931 | 60.06% |
| AAPL250620C00070000 | 2023-05-17 11:23AM EDT | 2025-06-20 | 106.52 | 114.05 | 117.95 | 0.00 | - | 2 | 310 | 56.23% |
| AAPL251219C00070000 | 2023-06-02 9:55AM EDT | 2025-12-19 | 116.55 | 114.85 | 118.85 | +2.31 | +2.02% | 3 | 474 | 52.93% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00070000 | 2023-05-17 11:40AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 550.00% |
| AAPL230616P00070000 | 2023-05-26 2:59PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,610 | 143.75% |
| AAPL230721P00070000 | 2023-06-02 9:36AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,198 | 78.13% |
| AAPL230818P00070000 | 2023-06-01 1:21PM EDT | 2023-08-18 | 0.02 | 0.01 | 0.03 | 0.00 | - | 61 | 360 | 71.09% |
| AAPL230915P00070000 | 2023-05-31 12:38PM EDT | 2023-09-15 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 8,395 | 60.94% |
| AAPL231020P00070000 | 2023-05-31 12:36PM EDT | 2023-10-20 | 0.07 | 0.05 | 0.06 | 0.00 | - | 3 | 1,647 | 58.20% |
| AAPL231117P00070000 | 2023-05-24 9:48AM EDT | 2023-11-17 | 0.14 | 0.06 | 0.10 | 0.00 | - | 1 | 129 | 55.47% |
| AAPL231215P00070000 | 2023-06-02 9:54AM EDT | 2023-12-15 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 7 | 3,238 | 53.32% |
| AAPL240119P00070000 | 2023-06-02 10:56AM EDT | 2024-01-19 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5 | 5,104 | 51.07% |
| AAPL240315P00070000 | 2023-06-01 2:43PM EDT | 2024-03-15 | 0.19 | 0.11 | 0.33 | 0.00 | - | 3 | 384 | 51.07% |
| AAPL240621P00070000 | 2023-06-02 11:22AM EDT | 2024-06-21 | 0.30 | 0.22 | 0.44 | -0.05 | -14.29% | 2 | 0 | 46.12% |
| AAPL240920P00070000 | 2023-06-02 3:48PM EDT | 2024-09-20 | 0.59 | 0.36 | 0.56 | +0.11 | +22.92% | 10 | 28 | 43.14% |
| AAPL241220P00070000 | 2023-06-02 3:48PM EDT | 2024-12-20 | 0.80 | 0.50 | 0.77 | -0.05 | -5.88% | 10 | 16 | 41.77% |
| AAPL250117P00070000 | 2023-06-01 3:43PM EDT | 2025-01-17 | 0.72 | 0.56 | 0.81 | 0.00 | - | 1 | 0 | 41.16% |
| AAPL250620P00070000 | 2023-05-30 9:30AM EDT | 2025-06-20 | 1.18 | 0.61 | 1.18 | 0.00 | - | 5 | 58 | 39.40% |
| AAPL251219P00070000 | 2023-06-02 12:55PM EDT | 2025-12-19 | 1.29 | 1.06 | 1.30 | +0.06 | +4.88% | 11 | 299 | 36.05% |
© 2023 Yahoo. All rights reserved.