AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:165.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00165000 | 2023-06-01 3:42PM EDT | 2023-06-02 | 14.93 | 15.00 | 15.25 | +2.33 | +18.49% | 1,157 | 5,778 | 76.56% |
| AAPL230609C00165000 | 2023-06-01 3:57PM EDT | 2023-06-09 | 15.26 | 15.15 | 15.85 | +2.66 | +21.11% | 66 | 5,470 | 50.34% |
| AAPL230616C00165000 | 2023-06-01 3:57PM EDT | 2023-06-16 | 15.62 | 15.60 | 16.10 | +2.67 | +20.62% | 594 | 74,234 | 40.14% |
| AAPL230623C00165000 | 2023-06-01 3:49PM EDT | 2023-06-23 | 15.65 | 15.85 | 16.35 | +1.15 | +7.93% | 516 | 897 | 35.67% |
| AAPL230630C00165000 | 2023-06-01 3:19PM EDT | 2023-06-30 | 16.26 | 16.25 | 16.75 | +1.08 | +7.11% | 29 | 295 | 34.31% |
| AAPL230707C00165000 | 2023-06-01 3:59PM EDT | 2023-07-07 | 16.66 | 16.60 | 17.20 | +0.78 | +4.91% | 5 | 88 | 33.83% |
| AAPL230721C00165000 | 2023-06-01 3:59PM EDT | 2023-07-21 | 17.47 | 17.40 | 17.75 | +0.47 | +2.76% | 274 | 16,762 | 31.64% |
| AAPL230818C00165000 | 2023-06-01 3:54PM EDT | 2023-08-18 | 19.45 | 19.35 | 19.55 | +1.65 | +9.27% | 173 | 9,924 | 32.39% |
| AAPL230915C00165000 | 2023-06-01 3:58PM EDT | 2023-09-15 | 20.80 | 20.70 | 20.90 | +1.85 | +9.76% | 235 | 11,277 | 32.02% |
| AAPL231020C00165000 | 2023-06-01 3:07PM EDT | 2023-10-20 | 22.55 | 22.55 | 22.95 | +1.83 | +8.83% | 51 | 4,249 | 33.12% |
| AAPL231117C00165000 | 2023-06-01 3:49PM EDT | 2023-11-17 | 23.90 | 24.15 | 24.50 | +0.28 | +1.19% | 90 | 2,685 | 33.87% |
| AAPL231215C00165000 | 2023-06-01 3:14PM EDT | 2023-12-15 | 25.10 | 25.35 | 25.85 | +0.55 | +2.24% | 19 | 6,059 | 34.24% |
| AAPL240119C00165000 | 2023-06-01 3:59PM EDT | 2024-01-19 | 26.80 | 26.70 | 27.00 | +0.70 | +2.68% | 66 | 18,555 | 33.79% |
| AAPL240315C00165000 | 2023-06-01 3:14PM EDT | 2024-03-15 | 28.97 | 29.00 | 29.55 | +1.48 | +5.38% | 12 | 1,833 | 34.74% |
| AAPL240621C00165000 | 2023-06-01 3:38PM EDT | 2024-06-21 | 32.12 | 32.40 | 32.70 | +0.32 | +1.01% | 26 | 5,152 | 34.68% |
| AAPL240920C00165000 | 2023-06-01 1:18PM EDT | 2024-09-20 | 35.37 | 35.15 | 35.95 | +0.57 | +1.64% | 2 | 356 | 35.52% |
| AAPL241220C00165000 | 2023-06-01 12:36PM EDT | 2024-12-20 | 38.00 | 37.75 | 38.65 | +0.45 | +1.20% | 1 | 261 | 35.84% |
| AAPL250117C00165000 | 2023-06-01 3:17PM EDT | 2025-01-17 | 38.56 | 38.40 | 39.00 | +0.86 | +2.28% | 43 | 5,258 | 35.40% |
| AAPL250620C00165000 | 2023-06-01 3:52PM EDT | 2025-06-20 | 41.80 | 41.70 | 42.40 | +1.15 | +2.83% | 44 | 864 | 35.16% |
| AAPL251219C00165000 | 2023-06-01 12:18PM EDT | 2025-12-19 | 45.74 | 45.35 | 46.35 | -3.76 | -7.60% | 1 | 2,552 | 35.32% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00165000 | 2023-06-01 3:57PM EDT | 2023-06-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 648 | 11,989 | 68.75% |
| AAPL230609P00165000 | 2023-06-01 3:58PM EDT | 2023-06-09 | 0.13 | 0.12 | 0.13 | -0.13 | -50.00% | 3,574 | 5,492 | 33.30% |
| AAPL230616P00165000 | 2023-06-01 3:59PM EDT | 2023-06-16 | 0.34 | 0.32 | 0.34 | -0.17 | -33.33% | 3,317 | 91,963 | 29.74% |
| AAPL230623P00165000 | 2023-06-01 3:59PM EDT | 2023-06-23 | 0.48 | 0.47 | 0.49 | -0.29 | -37.66% | 2,511 | 4,626 | 26.88% |
| AAPL230630P00165000 | 2023-06-01 3:59PM EDT | 2023-06-30 | 0.68 | 0.67 | 0.69 | -0.35 | -33.98% | 1,806 | 3,894 | 25.71% |
| AAPL230707P00165000 | 2023-06-01 3:57PM EDT | 2023-07-07 | 0.88 | 0.86 | 0.89 | -0.35 | -28.46% | 215 | 567 | 24.90% |
| AAPL230721P00165000 | 2023-06-01 3:59PM EDT | 2023-07-21 | 1.34 | 1.33 | 1.34 | -0.44 | -24.72% | 2,645 | 28,719 | 24.18% |
| AAPL230818P00165000 | 2023-06-01 3:59PM EDT | 2023-08-18 | 2.79 | 2.77 | 2.83 | -0.56 | -16.72% | 591 | 9,466 | 26.05% |
| AAPL230915P00165000 | 2023-06-01 3:59PM EDT | 2023-09-15 | 3.68 | 3.60 | 3.70 | -0.57 | -13.41% | 465 | 12,311 | 25.32% |
| AAPL231020P00165000 | 2023-06-01 3:48PM EDT | 2023-10-20 | 4.76 | 4.65 | 4.80 | -0.69 | -12.66% | 88 | 3,825 | 25.04% |
| AAPL231117P00165000 | 2023-06-01 3:54PM EDT | 2023-11-17 | 5.90 | 5.75 | 5.90 | -0.60 | -9.23% | 198 | 1,843 | 25.59% |
| AAPL231215P00165000 | 2023-06-01 3:54PM EDT | 2023-12-15 | 6.65 | 6.50 | 6.60 | -0.55 | -7.64% | 303 | 6,817 | 25.27% |
| AAPL240119P00165000 | 2023-06-01 3:04PM EDT | 2024-01-19 | 7.24 | 7.15 | 7.30 | -0.41 | -5.36% | 315 | 28,471 | 24.71% |
| AAPL240315P00165000 | 2023-06-01 3:53PM EDT | 2024-03-15 | 8.67 | 8.50 | 8.65 | -0.63 | -6.77% | 361 | 897 | 24.61% |
| AAPL240621P00165000 | 2023-06-01 3:25PM EDT | 2024-06-21 | 10.50 | 10.40 | 10.60 | -0.40 | -3.67% | 156 | 4,142 | 24.24% |
| AAPL240920P00165000 | 2023-05-31 2:32PM EDT | 2024-09-20 | 12.36 | 11.50 | 12.15 | 0.00 | - | 90 | 288 | 23.91% |
| AAPL241220P00165000 | 2023-06-01 1:57PM EDT | 2024-12-20 | 13.63 | 12.95 | 13.70 | -0.18 | -1.30% | 7 | 628 | 23.83% |
| AAPL250117P00165000 | 2023-06-01 1:44PM EDT | 2025-01-17 | 14.00 | 13.75 | 14.00 | -0.55 | -3.78% | 13 | 6,149 | 23.62% |
| AAPL250620P00165000 | 2023-06-01 2:59PM EDT | 2025-06-20 | 15.65 | 15.55 | 15.95 | -1.81 | -10.37% | 6 | 1,071 | 23.14% |
| AAPL251219P00165000 | 2023-06-01 3:38PM EDT | 2025-12-19 | 18.00 | 17.50 | 18.05 | -0.45 | -2.44% | 27 | 670 | 22.77% |
© 2023 Yahoo. All rights reserved.