AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:95.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00095000 | 2023-05-31 11:10AM EDT | 2023-06-02 | 83.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00095000 | 2023-05-30 10:07AM EDT | 2023-06-16 | 83.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721C00095000 | 2023-05-18 3:32PM EDT | 2023-07-21 | 80.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230818C00095000 | 2023-05-15 10:41AM EDT | 2023-08-18 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00095000 | 2023-05-30 11:05AM EDT | 2023-09-15 | 84.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231020C00095000 | 2023-05-26 10:59AM EDT | 2023-10-20 | 82.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117C00095000 | 2023-05-24 2:56PM EDT | 2023-11-17 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00095000 | 2023-05-22 1:05PM EDT | 2023-12-15 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00095000 | 2023-05-31 9:34AM EDT | 2024-01-19 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00095000 | 2023-05-31 1:53PM EDT | 2024-03-15 | 87.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240621C00095000 | 2023-06-01 11:48AM EDT | 2024-06-21 | 89.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920C00095000 | 2023-05-05 12:39PM EDT | 2024-09-20 | 84.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00095000 | 2023-05-05 11:47AM EDT | 2024-12-20 | 85.61 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL250117C00095000 | 2023-05-08 1:52PM EDT | 2025-01-17 | 86.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620C00095000 | 2023-06-01 12:59PM EDT | 2025-06-20 | 93.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00095000 | 2023-05-31 9:58AM EDT | 2025-12-19 | 94.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00095000 | 2023-05-05 9:56AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AAPL230609P00095000 | 2023-05-17 9:52AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL230616P00095000 | 2023-05-31 9:32AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230721P00095000 | 2023-05-31 12:40PM EDT | 2023-07-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230818P00095000 | 2023-05-31 10:49AM EDT | 2023-08-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL230915P00095000 | 2023-06-01 10:08AM EDT | 2023-09-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| AAPL231020P00095000 | 2023-06-01 10:54AM EDT | 2023-10-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL231117P00095000 | 2023-06-01 3:10PM EDT | 2023-11-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAPL231215P00095000 | 2023-06-01 11:56AM EDT | 2023-12-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240119P00095000 | 2023-06-01 12:14PM EDT | 2024-01-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315P00095000 | 2023-06-01 9:41AM EDT | 2024-03-15 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240621P00095000 | 2023-06-01 12:54PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL240920P00095000 | 2023-05-31 3:49PM EDT | 2024-09-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220P00095000 | 2023-05-22 3:00PM EDT | 2024-12-20 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00095000 | 2023-06-01 11:38AM EDT | 2025-01-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250620P00095000 | 2023-05-31 9:35AM EDT | 2025-06-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00095000 | 2023-06-01 10:39AM EDT | 2025-12-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.