AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00075000 | 2023-05-22 1:02PM EDT | 2023-06-16 | 99.25 | 105.60 | 106.60 | 0.00 | - | 3 | 1,991 | 206.64% |
| AAPL230721C00075000 | 2023-05-08 10:19AM EDT | 2023-07-21 | 99.15 | 106.20 | 107.45 | 0.00 | - | 1 | 72 | 138.77% |
| AAPL230818C00075000 | 2023-05-18 1:42PM EDT | 2023-08-18 | 100.11 | 106.25 | 106.90 | 0.00 | - | 2 | 93 | 105.47% |
| AAPL230915C00075000 | 2023-05-26 10:47AM EDT | 2023-09-15 | 101.50 | 106.30 | 107.20 | 0.00 | - | 3 | 1,590 | 93.95% |
| AAPL231020C00075000 | 2023-06-01 11:19AM EDT | 2023-10-20 | 105.75 | 107.00 | 107.60 | 0.00 | - | 2 | 0 | 89.23% |
| AAPL231117C00075000 | 2023-05-05 10:43AM EDT | 2023-11-17 | 100.42 | 107.05 | 108.10 | 0.00 | - | 1 | 3 | 84.55% |
| AAPL231215C00075000 | 2023-05-26 10:47AM EDT | 2023-12-15 | 102.20 | 106.95 | 108.45 | 0.00 | - | 3 | 47 | 79.52% |
| AAPL240119C00075000 | 2023-06-02 10:23AM EDT | 2024-01-19 | 106.92 | 107.45 | 108.60 | +2.44 | +2.34% | 61 | 2,802 | 76.00% |
| AAPL240315C00075000 | 2023-05-18 11:47AM EDT | 2024-03-15 | 102.94 | 107.70 | 109.15 | 0.00 | - | 1 | 0 | 71.01% |
| AAPL240621C00075000 | 2023-05-19 3:50PM EDT | 2024-06-21 | 103.50 | 108.65 | 109.85 | 0.00 | - | 1 | 1,646 | 65.83% |
| AAPL240920C00075000 | 2023-05-26 3:03PM EDT | 2024-09-20 | 104.50 | 108.55 | 111.60 | 0.00 | - | 1 | 1 | 62.88% |
| AAPL241220C00075000 | 2023-05-18 12:00PM EDT | 2024-12-20 | 104.39 | 108.95 | 112.45 | 0.00 | - | 1 | 1 | 59.99% |
| AAPL250117C00075000 | 2023-06-01 2:51PM EDT | 2025-01-17 | 109.57 | 109.40 | 112.30 | 0.00 | - | 1 | 2,077 | 59.09% |
| AAPL250620C00075000 | 2023-04-25 10:33AM EDT | 2025-06-20 | 96.00 | 102.10 | 106.05 | 0.00 | - | 325 | 273 | 28.25% |
| AAPL251219C00075000 | 2023-05-31 9:44AM EDT | 2025-12-19 | 109.65 | 110.60 | 114.25 | 0.00 | - | 7 | 168 | 51.51% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00075000 | 2023-05-23 3:52PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,920 | 50.00% |
| AAPL230721P00075000 | 2023-06-01 1:45PM EDT | 2023-07-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 220 | 2,805 | 80.47% |
| AAPL230818P00075000 | 2023-05-31 10:49AM EDT | 2023-08-18 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 254 | 66.02% |
| AAPL230915P00075000 | 2023-05-26 3:47PM EDT | 2023-09-15 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 24 | 4,822 | 60.55% |
| AAPL231020P00075000 | 2023-05-09 9:30AM EDT | 2023-10-20 | 0.10 | 0.05 | 0.08 | 0.00 | - | 5 | 597 | 55.27% |
| AAPL231117P00075000 | 2023-05-25 1:58PM EDT | 2023-11-17 | 0.17 | 0.09 | 0.12 | 0.00 | - | 1 | 206 | 53.32% |
| AAPL231215P00075000 | 2023-05-31 3:11PM EDT | 2023-12-15 | 0.15 | 0.11 | 0.15 | 0.00 | - | 65 | 1,518 | 50.68% |
| AAPL240119P00075000 | 2023-06-02 11:33AM EDT | 2024-01-19 | 0.19 | 0.15 | 0.19 | -0.01 | -5.00% | 3 | 4,945 | 49.02% |
| AAPL240315P00075000 | 2023-05-26 11:35AM EDT | 2024-03-15 | 0.35 | 0.22 | 0.28 | 0.00 | - | 1 | 106 | 46.48% |
| AAPL240621P00075000 | 2023-05-26 1:19PM EDT | 2024-06-21 | 0.50 | 0.30 | 0.51 | 0.00 | - | 2 | 659 | 44.04% |
| AAPL240920P00075000 | 2023-05-19 2:34PM EDT | 2024-09-20 | 0.71 | 0.48 | 0.70 | 0.00 | - | 5 | 32 | 41.80% |
| AAPL241220P00075000 | 2023-05-11 10:53AM EDT | 2024-12-20 | 1.02 | 0.69 | 0.95 | 0.00 | - | 5 | 251 | 40.52% |
| AAPL250117P00075000 | 2023-06-01 11:12AM EDT | 2025-01-17 | 0.91 | 0.73 | 0.95 | 0.00 | - | 1 | 757 | 39.55% |
| AAPL250620P00075000 | 2023-05-16 3:55PM EDT | 2025-06-20 | 1.45 | 0.86 | 1.40 | 0.00 | - | 11 | 40 | 38.10% |
| AAPL251219P00075000 | 2023-06-01 12:55PM EDT | 2025-12-19 | 1.49 | 1.38 | 1.81 | 0.00 | - | 3 | 240 | 36.15% |
© 2023 Yahoo. All rights reserved.