AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00145000 | 2023-06-02 10:53AM EDT | 2023-06-02 | 35.25 | 35.80 | 35.90 | +1.60 | +4.75% | 33 | 74 | 0.00% |
| AAPL230609C00145000 | 2023-05-30 10:01AM EDT | 2023-06-09 | 32.43 | 35.95 | 36.35 | 0.00 | - | 1 | 0 | 74.32% |
| AAPL230616C00145000 | 2023-06-02 3:24PM EDT | 2023-06-16 | 36.38 | 36.15 | 36.35 | +0.88 | +2.48% | 1,003 | 16,715 | 59.18% |
| AAPL230623C00145000 | 2023-06-02 11:32AM EDT | 2023-06-23 | 36.00 | 36.20 | 36.40 | +0.60 | +1.69% | 21 | 138 | 50.49% |
| AAPL230630C00145000 | 2023-06-02 12:46PM EDT | 2023-06-30 | 36.65 | 36.45 | 36.70 | +1.15 | +3.24% | 2 | 35 | 50.10% |
| AAPL230707C00145000 | 2023-05-30 3:13PM EDT | 2023-07-07 | 33.50 | 36.70 | 36.75 | 0.00 | - | 1 | 7 | 47.73% |
| AAPL230721C00145000 | 2023-06-02 3:32PM EDT | 2023-07-21 | 36.89 | 36.95 | 37.25 | +0.94 | +2.61% | 95 | 4,061 | 45.97% |
| AAPL230818C00145000 | 2023-06-02 3:26PM EDT | 2023-08-18 | 37.94 | 37.90 | 38.25 | +0.64 | +1.72% | 13 | 1,357 | 43.67% |
| AAPL230915C00145000 | 2023-06-02 3:05PM EDT | 2023-09-15 | 38.65 | 38.80 | 38.95 | +0.60 | +1.58% | 18 | 13,043 | 40.97% |
| AAPL231020C00145000 | 2023-06-02 3:01PM EDT | 2023-10-20 | 39.90 | 40.00 | 40.20 | +0.75 | +1.92% | 5 | 1,811 | 40.39% |
| AAPL231117C00145000 | 2023-06-01 11:01AM EDT | 2023-11-17 | 40.17 | 41.00 | 41.25 | +0.74 | +1.88% | 1 | 93 | 40.33% |
| AAPL231215C00145000 | 2023-06-02 3:24PM EDT | 2023-12-15 | 42.08 | 41.95 | 42.15 | +1.00 | +2.43% | 22 | 2,724 | 39.95% |
| AAPL240119C00145000 | 2023-06-02 1:08PM EDT | 2024-01-19 | 43.20 | 43.05 | 43.30 | +0.68 | +1.60% | 30 | 12,933 | 39.76% |
| AAPL240315C00145000 | 2023-06-02 1:09PM EDT | 2024-03-15 | 44.97 | 44.85 | 45.15 | +0.67 | +1.51% | 10 | 1,077 | 39.75% |
| AAPL240621C00145000 | 2023-06-02 2:56PM EDT | 2024-06-21 | 47.50 | 47.60 | 47.90 | +0.50 | +1.06% | 25 | 3,484 | 39.34% |
| AAPL240920C00145000 | 2023-06-02 2:32PM EDT | 2024-09-20 | 49.74 | 49.20 | 50.85 | +0.83 | +1.70% | 35 | 149 | 40.05% |
| AAPL241220C00145000 | 2023-05-25 11:49AM EDT | 2024-12-20 | 45.46 | 51.55 | 53.65 | 0.00 | - | 1 | 53 | 40.67% |
| AAPL250117C00145000 | 2023-06-02 2:50PM EDT | 2025-01-17 | 52.51 | 52.70 | 53.30 | +0.50 | +0.96% | 10 | 5,051 | 39.22% |
| AAPL250620C00145000 | 2023-06-01 2:45PM EDT | 2025-06-20 | 55.45 | 55.55 | 56.70 | 0.00 | - | 72 | 558 | 39.11% |
| AAPL251219C00145000 | 2023-06-02 9:42AM EDT | 2025-12-19 | 58.31 | 58.75 | 59.55 | +0.29 | +0.50% | 1 | 726 | 38.18% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00145000 | 2023-06-02 2:53PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,785 | 50.00% |
| AAPL230609P00145000 | 2023-06-02 3:32PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 290 | 1,772 | 55.47% |
| AAPL230616P00145000 | 2023-06-02 3:36PM EDT | 2023-06-16 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1,337 | 37,320 | 49.81% |
| AAPL230623P00145000 | 2023-06-02 12:33PM EDT | 2023-06-23 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 40 | 2,431 | 42.38% |
| AAPL230630P00145000 | 2023-06-02 1:44PM EDT | 2023-06-30 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 304 | 1,987 | 37.89% |
| AAPL230707P00145000 | 2023-06-02 2:31PM EDT | 2023-07-07 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 20 | 157 | 35.25% |
| AAPL230721P00145000 | 2023-06-02 3:32PM EDT | 2023-07-21 | 0.23 | 0.22 | 0.23 | -0.06 | -20.69% | 707 | 0 | 32.08% |
| AAPL230818P00145000 | 2023-06-02 1:16PM EDT | 2023-08-18 | 0.69 | 0.65 | 0.67 | -0.12 | -14.81% | 206 | 4,701 | 31.67% |
| AAPL230915P00145000 | 2023-06-02 3:19PM EDT | 2023-09-15 | 1.03 | 1.02 | 1.05 | -0.21 | -16.94% | 461 | 26,683 | 30.23% |
| AAPL231020P00145000 | 2023-06-02 3:18PM EDT | 2023-10-20 | 1.56 | 1.55 | 1.58 | -0.23 | -12.85% | 46 | 6,306 | 29.25% |
| AAPL231117P00145000 | 2023-06-02 3:12PM EDT | 2023-11-17 | 2.20 | 2.16 | 2.21 | -0.30 | -12.00% | 72 | 1,868 | 29.54% |
| AAPL231215P00145000 | 2023-06-02 3:21PM EDT | 2023-12-15 | 2.63 | 2.59 | 2.65 | -0.37 | -12.33% | 44 | 8,236 | 29.01% |
| AAPL240119P00145000 | 2023-06-02 3:23PM EDT | 2024-01-19 | 3.05 | 3.05 | 3.10 | -0.35 | -10.29% | 1,055 | 27,884 | 28.21% |
| AAPL240315P00145000 | 2023-06-02 2:34PM EDT | 2024-03-15 | 4.06 | 4.00 | 4.10 | -0.89 | -17.98% | 19 | 6,477 | 28.03% |
| AAPL240621P00145000 | 2023-06-02 3:23PM EDT | 2024-06-21 | 5.35 | 5.35 | 5.50 | -0.50 | -8.55% | 40 | 0 | 27.24% |
| AAPL240920P00145000 | 2023-06-02 12:04PM EDT | 2024-09-20 | 6.75 | 6.55 | 6.70 | -0.43 | -5.99% | 1 | 648 | 26.70% |
| AAPL241220P00145000 | 2023-06-02 3:15PM EDT | 2024-12-20 | 7.81 | 7.65 | 7.90 | -0.78 | -9.08% | 10 | 229 | 26.39% |
| AAPL250117P00145000 | 2023-06-02 12:51PM EDT | 2025-01-17 | 8.10 | 8.00 | 8.20 | -0.73 | -8.27% | 69 | 7,569 | 26.23% |
| AAPL250620P00145000 | 2023-06-02 2:15PM EDT | 2025-06-20 | 9.76 | 9.50 | 9.80 | -0.34 | -3.37% | 5 | 3,663 | 25.53% |
| AAPL251219P00145000 | 2023-06-02 12:20PM EDT | 2025-12-19 | 11.30 | 10.85 | 11.55 | -0.65 | -5.44% | 5 | 740 | 24.95% |
© 2023 Yahoo. All rights reserved.