AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:55.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00055000 | 2023-02-27 10:32AM EDT | 2023-07-21 | 94.00 | 104.95 | 105.45 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL230818C00055000 | 2023-03-20 11:21AM EDT | 2023-08-18 | 102.18 | 112.50 | 113.15 | 0.00 | - | 19 | 20 | 0.00% |
| AAPL231020C00055000 | 2023-06-01 10:50AM EDT | 2023-10-20 | 125.04 | 127.55 | 130.45 | 0.00 | - | 1 | 2 | 107.57% |
| AAPL231117C00055000 | 2023-05-23 12:42PM EDT | 2023-11-17 | 118.00 | 128.60 | 130.45 | 0.00 | - | 1 | 20 | 107.42% |
| AAPL240119C00055000 | 2023-05-25 9:54AM EDT | 2024-01-19 | 119.15 | 128.95 | 130.75 | 0.00 | - | 6 | 3,639 | 95.53% |
| AAPL240315C00055000 | 2023-04-11 10:13AM EDT | 2024-03-15 | 107.55 | 119.10 | 122.05 | 0.00 | - | 1 | 670 | 0.00% |
| AAPL240621C00055000 | 2023-05-09 2:20PM EDT | 2024-06-21 | 119.40 | 128.85 | 132.15 | 0.00 | - | 3 | 907 | 79.39% |
| AAPL241220C00055000 | 2023-04-03 3:52PM EDT | 2024-12-20 | 113.35 | 113.90 | 116.10 | 0.00 | - | - | 1 | 0.00% |
| AAPL250117C00055000 | 2023-06-05 9:36AM EDT | 2025-01-17 | 132.95 | 129.65 | 133.00 | +13.60 | +11.40% | 1 | 1,616 | 68.68% |
| AAPL250620C00055000 | 2023-04-27 10:16AM EDT | 2025-06-20 | 114.50 | 121.95 | 125.25 | 0.00 | - | 1 | 26 | 0.00% |
| AAPL251219C00055000 | 2023-05-30 12:41PM EDT | 2025-12-19 | 125.35 | 130.70 | 134.35 | 0.00 | - | 4 | 44 | 59.81% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00055000 | 2023-05-09 9:53AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,322 | 103.13% |
| AAPL230818P00055000 | 2023-05-31 2:27PM EDT | 2023-08-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 826 | 81.25% |
| AAPL231020P00055000 | 2023-05-26 3:57PM EDT | 2023-10-20 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 922 | 67.97% |
| AAPL231117P00055000 | 2023-05-30 2:19PM EDT | 2023-11-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 24 | 65.23% |
| AAPL240119P00055000 | 2023-06-02 9:30AM EDT | 2024-01-19 | 0.06 | 0.06 | 0.09 | 0.00 | - | 3 | 1,720 | 59.18% |
| AAPL240315P00055000 | 2023-05-26 2:21PM EDT | 2024-03-15 | 0.14 | 0.10 | 0.25 | 0.00 | - | 5 | 56 | 58.69% |
| AAPL240621P00055000 | 2023-05-31 3:22PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.34 | 0.00 | - | 6 | 1,433 | 52.15% |
| AAPL240920P00055000 | 2023-05-26 2:20PM EDT | 2024-09-20 | 0.29 | 0.05 | 0.43 | 0.00 | - | 6 | 17 | 51.64% |
| AAPL241220P00055000 | 2023-06-01 10:51AM EDT | 2024-12-20 | 0.36 | 0.08 | 0.57 | 0.00 | - | 1 | 13 | 49.46% |
| AAPL250117P00055000 | 2023-05-31 3:24PM EDT | 2025-01-17 | 0.36 | 0.12 | 0.63 | 0.00 | - | 6 | 283 | 49.10% |
| AAPL250620P00055000 | 2023-06-02 11:24AM EDT | 2025-06-20 | 0.84 | 0.03 | 0.89 | 0.00 | - | 2 | 31 | 46.46% |
| AAPL251219P00055000 | 2023-05-18 11:25AM EDT | 2025-12-19 | 0.80 | 0.60 | 1.17 | 0.00 | - | 10 | 62 | 43.86% |
© 2023 Yahoo. All rights reserved.