AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:90.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00090000 | 2023-05-10 11:12AM EDT | 2023-06-02 | 83.00 | 84.30 | 85.90 | 0.00 | - | - | 0 | 298.83% |
| AAPL230616C00090000 | 2023-05-19 9:36AM EDT | 2023-06-16 | 86.00 | 85.20 | 86.10 | 0.00 | - | 1 | 2,598 | 136.33% |
| AAPL230721C00090000 | 2023-05-10 3:53PM EDT | 2023-07-21 | 84.14 | 85.30 | 86.95 | 0.00 | - | 10 | 1,072 | 97.36% |
| AAPL230818C00090000 | 2023-05-02 10:14AM EDT | 2023-08-18 | 80.29 | 85.70 | 87.15 | 0.00 | - | 2 | 146 | 84.67% |
| AAPL230915C00090000 | 2023-05-18 3:39PM EDT | 2023-09-15 | 86.08 | 85.90 | 87.45 | 0.00 | - | 1 | 1,373 | 76.56% |
| AAPL231020C00090000 | 2023-05-18 3:39PM EDT | 2023-10-20 | 86.58 | 86.20 | 88.15 | 0.00 | - | 1 | 61 | 71.90% |
| AAPL231117C00090000 | 2023-05-10 3:53PM EDT | 2023-11-17 | 85.44 | 86.95 | 88.60 | 0.00 | - | 10 | 21 | 70.72% |
| AAPL231215C00090000 | 2023-05-05 12:27PM EDT | 2023-12-15 | 86.09 | 86.75 | 89.00 | 0.00 | - | 5 | 560 | 66.31% |
| AAPL240119C00090000 | 2023-05-26 3:30PM EDT | 2024-01-19 | 88.38 | 87.20 | 89.30 | +0.38 | +0.43% | 20 | 1,948 | 63.51% |
| AAPL240315C00090000 | 2023-05-05 11:50AM EDT | 2024-03-15 | 87.25 | 87.50 | 90.25 | 0.00 | - | 3 | 69 | 60.33% |
| AAPL240621C00090000 | 2023-05-23 3:29PM EDT | 2024-06-21 | 86.11 | 88.45 | 91.80 | 0.00 | - | 3 | 1,326 | 57.24% |
| AAPL240920C00090000 | 2023-05-09 1:20PM EDT | 2024-09-20 | 87.87 | 89.80 | 92.50 | 0.00 | - | 1 | 8 | 54.93% |
| AAPL241220C00090000 | 2023-05-17 12:53PM EDT | 2024-12-20 | 88.23 | 90.70 | 93.55 | 0.00 | - | 1 | 4 | 53.15% |
| AAPL250117C00090000 | 2023-05-26 10:47AM EDT | 2025-01-17 | 92.82 | 90.70 | 94.05 | +1.82 | +2.00% | 11 | 593 | 52.57% |
| AAPL250620C00090000 | 2023-05-24 2:59PM EDT | 2025-06-20 | 89.25 | 92.05 | 95.20 | 0.00 | - | 10 | 366 | 53.33% |
| AAPL251219C00090000 | 2023-05-24 3:33PM EDT | 2025-12-19 | 92.60 | 93.20 | 96.75 | 0.00 | - | 1 | 113 | 50.84% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00090000 | 2023-05-08 9:30AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 181.25% |
| AAPL230609P00090000 | 2023-05-11 11:58AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 134 | 115.63% |
| AAPL230616P00090000 | 2023-05-26 1:37PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 22,179 | 96.88% |
| AAPL230630P00090000 | 2023-05-24 9:30AM EDT | 2023-06-30 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 101 | 76.56% |
| AAPL230721P00090000 | 2023-05-26 12:19PM EDT | 2023-07-21 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 2,404 | 63.67% |
| AAPL230818P00090000 | 2023-05-26 12:20PM EDT | 2023-08-18 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 2 | 528 | 56.64% |
| AAPL230915P00090000 | 2023-05-26 3:47PM EDT | 2023-09-15 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 20 | 3,431 | 51.66% |
| AAPL231020P00090000 | 2023-05-26 3:30PM EDT | 2023-10-20 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 6 | 1,924 | 47.95% |
| AAPL231117P00090000 | 2023-05-26 1:26PM EDT | 2023-11-17 | 0.26 | 0.24 | 0.28 | -0.05 | -16.13% | 100 | 555 | 46.78% |
| AAPL231215P00090000 | 2023-05-26 1:11PM EDT | 2023-12-15 | 0.35 | 0.32 | 0.36 | -0.09 | -20.45% | 11 | 1,502 | 45.12% |
| AAPL240119P00090000 | 2023-05-26 2:52PM EDT | 2024-01-19 | 0.43 | 0.42 | 0.45 | -0.07 | -14.00% | 1 | 15,669 | 43.19% |
| AAPL240315P00090000 | 2023-05-25 2:57PM EDT | 2024-03-15 | 0.69 | 0.58 | 0.67 | 0.00 | - | 80 | 768 | 41.61% |
| AAPL240621P00090000 | 2023-05-26 2:17PM EDT | 2024-06-21 | 0.95 | 0.42 | 1.17 | -0.20 | -17.39% | 2 | 1,942 | 40.16% |
| AAPL240920P00090000 | 2023-05-24 12:23PM EDT | 2024-09-20 | 1.52 | 0.77 | 1.78 | 0.00 | - | 2 | 155 | 39.68% |
| AAPL241220P00090000 | 2023-05-18 11:14AM EDT | 2024-12-20 | 1.72 | 1.55 | 2.42 | 0.00 | - | 154 | 250 | 39.22% |
| AAPL250117P00090000 | 2023-05-22 9:30AM EDT | 2025-01-17 | 1.85 | 1.66 | 2.18 | 0.00 | - | 1 | 2,750 | 37.31% |
| AAPL250620P00090000 | 2023-05-23 1:34PM EDT | 2025-06-20 | 2.44 | 0.89 | 3.50 | 0.00 | - | 1 | 82 | 37.74% |
| AAPL251219P00090000 | 2023-05-26 1:26PM EDT | 2025-12-19 | 2.75 | 1.43 | 3.45 | -0.20 | -6.78% | 13 | 1,150 | 33.74% |
© 2023 Yahoo. All rights reserved.