AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00080000 | 2023-06-09 2:17PM EDT | 2023-06-16 | 101.96 | 100.10 | 101.75 | +4.46 | +4.57% | 1 | 1,140 | 329.49% |
| AAPL230630C00080000 | 2023-05-23 10:07AM EDT | 2023-06-30 | 93.35 | 100.75 | 102.25 | 0.00 | - | - | 1 | 177.93% |
| AAPL230721C00080000 | 2023-05-05 10:39AM EDT | 2023-07-21 | 94.25 | 100.55 | 102.10 | 0.00 | - | 1 | 94 | 118.07% |
| AAPL230818C00080000 | 2023-05-08 3:40PM EDT | 2023-08-18 | 94.22 | 99.30 | 99.80 | 0.00 | - | 7 | 86 | 0.00% |
| AAPL230915C00080000 | 2023-06-02 1:13PM EDT | 2023-09-15 | 102.90 | 101.35 | 102.35 | +1.34 | +1.32% | 3 | 639 | 89.99% |
| AAPL231020C00080000 | 2023-06-02 12:28PM EDT | 2023-10-20 | 102.09 | 101.70 | 102.90 | 0.00 | - | 2 | 4 | 83.79% |
| AAPL231117C00080000 | 2023-06-02 1:43PM EDT | 2023-11-17 | 102.43 | 101.85 | 103.35 | 0.00 | - | 2 | 6 | 79.54% |
| AAPL231215C00080000 | 2023-05-31 10:25AM EDT | 2023-12-15 | 100.00 | 101.85 | 103.60 | 0.00 | - | 1 | 40 | 74.61% |
| AAPL240119C00080000 | 2023-06-09 2:02PM EDT | 2024-01-19 | 103.75 | 102.50 | 104.00 | +1.45 | +1.42% | 55 | 1,693 | 72.84% |
| AAPL240315C00080000 | 2023-05-18 9:44AM EDT | 2024-03-15 | 96.05 | 102.65 | 104.65 | 0.00 | - | 1 | 355 | 67.80% |
| AAPL240621C00080000 | 2023-06-06 9:49AM EDT | 2024-06-21 | 102.00 | 103.15 | 105.30 | 0.00 | - | 8 | 1,181 | 61.37% |
| AAPL240920C00080000 | 2023-05-22 10:25AM EDT | 2024-09-20 | 99.00 | 103.60 | 106.45 | 0.00 | - | 1 | 19 | 58.55% |
| AAPL241220C00080000 | 2023-06-06 3:01PM EDT | 2024-12-20 | 104.72 | 104.35 | 107.75 | 0.00 | - | 1 | 360 | 57.28% |
| AAPL250117C00080000 | 2023-05-25 12:00PM EDT | 2025-01-17 | 98.30 | 104.35 | 107.95 | 0.00 | - | 5 | 417 | 56.24% |
| AAPL250620C00080000 | 2023-05-26 11:23AM EDT | 2025-06-20 | 102.00 | 105.20 | 108.85 | 0.00 | - | 2 | 272 | 52.60% |
| AAPL251219C00080000 | 2023-06-07 2:38PM EDT | 2025-12-19 | 105.20 | 106.30 | 109.95 | 0.00 | - | 1 | 171 | 54.09% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00080000 | 2023-06-09 9:35AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,925 | 181.25% |
| AAPL230721P00080000 | 2023-06-09 12:26PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 115 | 3,822 | 88.28% |
| AAPL230818P00080000 | 2023-06-07 3:12PM EDT | 2023-08-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 1,421 | 66.41% |
| AAPL230915P00080000 | 2023-06-09 2:51PM EDT | 2023-09-15 | 0.03 | 0.03 | 0.05 | 0.00 | - | 15 | 1,783 | 58.59% |
| AAPL231020P00080000 | 2023-06-09 11:51AM EDT | 2023-10-20 | 0.07 | 0.02 | 0.16 | 0.00 | - | 21 | 681 | 55.08% |
| AAPL231117P00080000 | 2023-06-06 12:04PM EDT | 2023-11-17 | 0.10 | 0.07 | 0.12 | 0.00 | - | 4 | 238 | 50.29% |
| AAPL231215P00080000 | 2023-06-09 3:39PM EDT | 2023-12-15 | 0.10 | 0.11 | 0.22 | -0.01 | -9.09% | 15 | 2,384 | 51.71% |
| AAPL240119P00080000 | 2023-06-09 2:19PM EDT | 2024-01-19 | 0.17 | 0.14 | 0.25 | -0.01 | -5.56% | 1 | 12,063 | 48.39% |
| AAPL240315P00080000 | 2023-05-25 2:01PM EDT | 2024-03-15 | 0.45 | 0.19 | 0.40 | 0.00 | - | 10 | 851 | 46.41% |
| AAPL240621P00080000 | 2023-06-06 2:07PM EDT | 2024-06-21 | 0.50 | 0.24 | 0.54 | 0.00 | - | 3 | 3,548 | 41.94% |
| AAPL240920P00080000 | 2023-06-09 3:30PM EDT | 2024-09-20 | 0.56 | 0.41 | 0.69 | -0.30 | -34.88% | 35 | 447 | 39.28% |
| AAPL241220P00080000 | 2023-06-07 10:52AM EDT | 2024-12-20 | 0.85 | 0.69 | 1.00 | 0.00 | - | 1 | 488 | 38.53% |
| AAPL250117P00080000 | 2023-06-09 2:13PM EDT | 2025-01-17 | 0.87 | 0.83 | 0.91 | -0.13 | -13.00% | 17 | 1,492 | 36.91% |
| AAPL250620P00080000 | 2023-06-07 12:37PM EDT | 2025-06-20 | 1.13 | 0.69 | 1.30 | 0.00 | - | 1 | 757 | 35.28% |
| AAPL251219P00080000 | 2023-06-07 2:08PM EDT | 2025-12-19 | 1.55 | 1.51 | 1.74 | 0.00 | - | 1 | 187 | 33.67% |
© 2023 Yahoo. All rights reserved.