AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00230000 | 2023-06-02 3:56PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 50.00% |
| AAPL230616C00230000 | 2023-06-02 2:16PM EDT | 2023-06-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| AAPL230623C00230000 | 2023-06-02 1:08PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL230630C00230000 | 2023-06-02 3:25PM EDT | 2023-06-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,510 | 0 | 25.00% |
| AAPL230707C00230000 | 2023-06-02 2:06PM EDT | 2023-07-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230714C00230000 | 2023-06-02 3:07PM EDT | 2023-07-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,641 | 0 | 12.50% |
| AAPL230721C00230000 | 2023-06-02 3:40PM EDT | 2023-07-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,757 | 0 | 12.50% |
| AAPL230818C00230000 | 2023-06-02 3:57PM EDT | 2023-08-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AAPL230915C00230000 | 2023-06-02 3:35PM EDT | 2023-09-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| AAPL231020C00230000 | 2023-06-02 1:03PM EDT | 2023-10-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| AAPL231117C00230000 | 2023-06-02 2:59PM EDT | 2023-11-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL231215C00230000 | 2023-06-02 9:46AM EDT | 2023-12-15 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240119C00230000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| AAPL240315C00230000 | 2023-06-02 2:34PM EDT | 2024-03-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| AAPL240621C00230000 | 2023-06-02 3:24PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL240920C00230000 | 2023-06-02 12:51PM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,382 | 0 | 3.13% |
| AAPL241220C00230000 | 2023-06-02 3:55PM EDT | 2024-12-20 | 9.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL250117C00230000 | 2023-06-02 12:57PM EDT | 2025-01-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AAPL250620C00230000 | 2023-06-01 3:48PM EDT | 2025-06-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AAPL251219C00230000 | 2023-06-02 3:04PM EDT | 2025-12-19 | 17.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00230000 | 2023-05-30 2:53PM EDT | 2023-06-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230630P00230000 | 2023-05-26 11:13AM EDT | 2023-06-30 | 54.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230721P00230000 | 2023-05-31 10:30AM EDT | 2023-07-21 | 52.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230915P00230000 | 2023-01-30 12:00PM EDT | 2023-09-15 | 86.02 | 84.20 | 85.10 | 0.00 | - | 2 | 0 | 133.81% |
| AAPL231020P00230000 | 2023-05-25 10:20AM EDT | 2023-10-20 | 57.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00230000 | 2023-05-09 11:56AM EDT | 2023-12-15 | 58.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240119P00230000 | 2023-02-15 10:54AM EDT | 2024-01-19 | 76.30 | 73.60 | 76.15 | 0.00 | - | 1 | 0 | 72.61% |
| AAPL240315P00230000 | 2023-05-03 2:11PM EDT | 2024-03-15 | 60.40 | 48.75 | 51.15 | 0.00 | - | 4 | 0 | 22.14% |
| AAPL240621P00230000 | 2023-04-17 12:35PM EDT | 2024-06-21 | 65.80 | 56.90 | 58.25 | 0.00 | - | 1 | 0 | 32.38% |
| AAPL240920P00230000 | 2023-05-18 9:33AM EDT | 2024-09-20 | 57.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00230000 | 2023-06-02 2:08PM EDT | 2024-12-20 | 49.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00230000 | 2023-05-22 10:50AM EDT | 2025-01-17 | 56.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00230000 | 2023-05-26 11:23AM EDT | 2025-06-20 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00230000 | 2023-05-30 10:55AM EDT | 2025-12-19 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.