AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:125.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00125000 | 2023-06-02 3:12PM EDT | 2023-06-09 | 55.79 | 54.95 | 56.50 | +0.87 | +1.58% | 6 | 39 | 154.69% |
| AAPL230616C00125000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 56.13 | 55.95 | 56.60 | +1.43 | +2.61% | 129 | 1,905 | 99.51% |
| AAPL230630C00125000 | 2023-06-02 10:06AM EDT | 2023-06-30 | 55.60 | 56.15 | 56.90 | +2.40 | +4.51% | 1 | 36 | 77.98% |
| AAPL230721C00125000 | 2023-05-31 10:44AM EDT | 2023-07-21 | 53.85 | 56.55 | 57.30 | 0.00 | - | 10 | 1,384 | 65.75% |
| AAPL230818C00125000 | 2023-06-02 3:32PM EDT | 2023-08-18 | 57.10 | 57.05 | 57.85 | +1.90 | +3.44% | 60 | 112 | 58.01% |
| AAPL230915C00125000 | 2023-06-02 2:06PM EDT | 2023-09-15 | 57.27 | 57.45 | 58.30 | +4.52 | +8.57% | 55 | 3,050 | 52.95% |
| AAPL231020C00125000 | 2023-06-02 12:14PM EDT | 2023-10-20 | 58.40 | 58.25 | 59.20 | +4.35 | +8.05% | 1 | 195 | 50.82% |
| AAPL231117C00125000 | 2023-05-22 10:55AM EDT | 2023-11-17 | 52.85 | 58.85 | 60.10 | 0.00 | - | 2 | 25 | 52.68% |
| AAPL231215C00125000 | 2023-05-31 1:37PM EDT | 2023-12-15 | 58.30 | 59.35 | 60.55 | 0.00 | - | 3 | 476 | 50.51% |
| AAPL240119C00125000 | 2023-06-01 2:34PM EDT | 2024-01-19 | 59.78 | 60.00 | 61.95 | 0.00 | - | 75 | 9,343 | 51.23% |
| AAPL240315C00125000 | 2023-06-02 11:44AM EDT | 2024-03-15 | 61.95 | 61.35 | 62.55 | +2.48 | +4.17% | 338 | 942 | 47.68% |
| AAPL240621C00125000 | 2023-06-01 2:20PM EDT | 2024-06-21 | 64.00 | 63.25 | 65.40 | +0.56 | +0.88% | 1 | 1,207 | 47.76% |
| AAPL240920C00125000 | 2023-06-02 9:32AM EDT | 2024-09-20 | 66.45 | 65.00 | 67.05 | +7.30 | +12.34% | 1 | 63 | 46.19% |
| AAPL241220C00125000 | 2023-05-15 2:23PM EDT | 2024-12-20 | 59.55 | 66.30 | 68.95 | 0.00 | - | 2 | 6 | 45.63% |
| AAPL250117C00125000 | 2023-06-02 3:56PM EDT | 2025-01-17 | 68.15 | 66.80 | 69.75 | +0.88 | +1.31% | 7 | 1,396 | 45.88% |
| AAPL250620C00125000 | 2023-05-26 11:46AM EDT | 2025-06-20 | 66.45 | 69.10 | 71.00 | 0.00 | - | 1 | 343 | 42.73% |
| AAPL251219C00125000 | 2023-06-02 1:25PM EDT | 2025-12-19 | 72.73 | 71.05 | 74.95 | +0.23 | +0.32% | 4 | 228 | 43.43% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00125000 | 2023-06-01 3:15PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 905 | 87.50% |
| AAPL230616P00125000 | 2023-06-02 3:47PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 450 | 35,380 | 71.09% |
| AAPL230623P00125000 | 2023-06-02 12:08PM EDT | 2023-06-23 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 678 | 56.64% |
| AAPL230630P00125000 | 2023-06-02 1:42PM EDT | 2023-06-30 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 4 | 132 | 53.52% |
| AAPL230707P00125000 | 2023-06-01 10:07AM EDT | 2023-07-07 | 0.09 | 0.05 | 0.07 | 0.00 | - | 10 | 13 | 50.39% |
| AAPL230721P00125000 | 2023-06-02 3:24PM EDT | 2023-07-21 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 278 | 15,846 | 44.63% |
| AAPL230818P00125000 | 2023-06-02 2:48PM EDT | 2023-08-18 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 20 | 3,454 | 40.38% |
| AAPL230915P00125000 | 2023-06-02 3:54PM EDT | 2023-09-15 | 0.38 | 0.36 | 0.39 | -0.06 | -13.64% | 360 | 12,357 | 37.50% |
| AAPL231020P00125000 | 2023-06-02 2:02PM EDT | 2023-10-20 | 0.59 | 0.56 | 0.60 | -0.06 | -9.23% | 32 | 4,887 | 35.18% |
| AAPL231117P00125000 | 2023-06-02 3:29PM EDT | 2023-11-17 | 0.88 | 0.85 | 0.89 | -0.09 | -9.28% | 4 | 938 | 34.83% |
| AAPL231215P00125000 | 2023-06-02 3:20PM EDT | 2023-12-15 | 1.10 | 1.03 | 1.12 | -0.20 | -15.38% | 89 | 21,157 | 33.94% |
| AAPL240119P00125000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 1.33 | 1.31 | 1.36 | -0.19 | -12.50% | 207 | 23,728 | 32.72% |
| AAPL240315P00125000 | 2023-06-02 1:01PM EDT | 2024-03-15 | 1.99 | 1.87 | 2.00 | -0.14 | -6.57% | 2 | 6,043 | 32.38% |
| AAPL240621P00125000 | 2023-06-02 3:59PM EDT | 2024-06-21 | 2.75 | 2.69 | 2.92 | -0.29 | -9.54% | 924 | 5,040 | 31.14% |
| AAPL240920P00125000 | 2023-06-02 3:14PM EDT | 2024-09-20 | 3.60 | 3.35 | 3.70 | -0.23 | -6.01% | 6 | 441 | 30.15% |
| AAPL241220P00125000 | 2023-06-01 11:22AM EDT | 2024-12-20 | 4.55 | 4.15 | 4.75 | -0.20 | -4.21% | 1 | 213 | 30.05% |
| AAPL250117P00125000 | 2023-06-02 11:31AM EDT | 2025-01-17 | 4.80 | 4.35 | 4.90 | -0.20 | -4.00% | 29 | 14,912 | 29.66% |
| AAPL250620P00125000 | 2023-06-02 12:40PM EDT | 2025-06-20 | 5.80 | 5.60 | 6.15 | -0.95 | -14.07% | 1 | 2,278 | 28.74% |
| AAPL251219P00125000 | 2023-06-02 3:09PM EDT | 2025-12-19 | 6.95 | 6.40 | 7.40 | -0.30 | -4.14% | 3 | 430 | 27.73% |
© 2023 Yahoo. All rights reserved.