AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:135.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00135000 | 2023-06-02 3:34PM EDT | 2023-06-02 | 45.75 | 45.90 | 46.00 | +1.00 | +2.23% | 20 | 63 | 50.00% |
| AAPL230609C00135000 | 2023-06-02 2:50PM EDT | 2023-06-09 | 45.65 | 44.80 | 47.25 | +0.77 | +1.72% | 13 | 30 | 86.33% |
| AAPL230616C00135000 | 2023-06-02 3:32PM EDT | 2023-06-16 | 45.99 | 45.40 | 46.45 | +0.84 | +1.86% | 74 | 5,918 | 85.25% |
| AAPL230623C00135000 | 2023-06-02 12:05PM EDT | 2023-06-23 | 46.31 | 44.40 | 48.20 | +1.44 | +3.21% | 27 | 14 | 65.87% |
| AAPL230630C00135000 | 2023-06-02 12:42PM EDT | 2023-06-30 | 46.47 | 44.55 | 46.70 | +1.40 | +3.11% | 3 | 7 | 66.65% |
| AAPL230721C00135000 | 2023-06-02 2:07PM EDT | 2023-07-21 | 46.26 | 46.30 | 47.85 | +0.67 | +1.47% | 56 | 2,480 | 55.69% |
| AAPL230818C00135000 | 2023-06-02 2:30PM EDT | 2023-08-18 | 47.15 | 47.30 | 47.85 | +0.75 | +1.62% | 2 | 1,277 | 51.10% |
| AAPL230915C00135000 | 2023-06-02 11:13AM EDT | 2023-09-15 | 48.00 | 47.35 | 48.50 | +0.75 | +1.59% | 24 | 3,777 | 47.78% |
| AAPL231020C00135000 | 2023-06-02 11:39AM EDT | 2023-10-20 | 49.08 | 48.85 | 49.50 | +0.78 | +1.61% | 10 | 414 | 46.08% |
| AAPL231117C00135000 | 2023-06-02 3:17PM EDT | 2023-11-17 | 50.10 | 50.05 | 50.70 | +0.95 | +1.93% | 2 | 530 | 46.67% |
| AAPL231215C00135000 | 2023-06-01 12:42PM EDT | 2023-12-15 | 50.43 | 49.75 | 51.10 | +0.33 | +0.66% | 3 | 2,349 | 44.56% |
| AAPL240119C00135000 | 2023-06-02 3:44PM EDT | 2024-01-19 | 51.83 | 51.75 | 52.30 | +0.91 | +1.79% | 29 | 9,122 | 44.60% |
| AAPL240315C00135000 | 2023-06-01 2:34PM EDT | 2024-03-15 | 52.53 | 51.80 | 53.60 | +0.20 | +0.38% | 2 | 890 | 43.29% |
| AAPL240621C00135000 | 2023-06-02 11:59AM EDT | 2024-06-21 | 55.88 | 55.65 | 55.95 | +1.28 | +2.34% | 35 | 5,123 | 42.23% |
| AAPL240920C00135000 | 2023-05-31 1:30PM EDT | 2024-09-20 | 56.45 | 57.45 | 58.10 | 0.00 | - | 4 | 39 | 41.79% |
| AAPL241220C00135000 | 2023-05-23 10:18AM EDT | 2024-12-20 | 59.90 | 58.55 | 61.20 | +6.30 | +11.75% | 1 | 19 | 43.16% |
| AAPL250117C00135000 | 2023-06-01 11:09AM EDT | 2025-01-17 | 60.29 | 59.70 | 60.95 | +1.69 | +2.88% | 1 | 11,189 | 41.75% |
| AAPL250620C00135000 | 2023-05-31 1:31PM EDT | 2025-06-20 | 61.65 | 61.35 | 64.85 | +0.10 | +0.16% | 4 | 162 | 42.41% |
| AAPL251219C00135000 | 2023-06-02 12:05PM EDT | 2025-12-19 | 65.58 | 65.50 | 67.90 | +0.46 | +0.71% | 13 | 201 | 41.62% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00135000 | 2023-06-02 10:04AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,460 | 181.25% |
| AAPL230609P00135000 | 2023-06-02 12:34PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 1,421 | 65.63% |
| AAPL230616P00135000 | 2023-06-02 3:49PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 332 | 49,968 | 59.18% |
| AAPL230623P00135000 | 2023-06-02 2:27PM EDT | 2023-06-23 | 0.05 | 0.05 | 0.07 | 0.00 | - | 11 | 292 | 50.59% |
| AAPL230630P00135000 | 2023-06-02 2:25PM EDT | 2023-06-30 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 35 | 915 | 45.70% |
| AAPL230707P00135000 | 2023-06-01 9:50AM EDT | 2023-07-07 | 0.13 | 0.08 | 0.10 | 0.00 | - | 1 | 34 | 42.29% |
| AAPL230721P00135000 | 2023-06-02 3:30PM EDT | 2023-07-21 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 117 | 12,770 | 37.70% |
| AAPL230818P00135000 | 2023-06-02 2:05PM EDT | 2023-08-18 | 0.39 | 0.37 | 0.38 | -0.06 | -13.33% | 2,954 | 9,661 | 35.52% |
| AAPL230915P00135000 | 2023-06-02 3:45PM EDT | 2023-09-15 | 0.61 | 0.60 | 0.62 | -0.10 | -14.08% | 386 | 11,608 | 33.50% |
| AAPL231020P00135000 | 2023-06-02 3:13PM EDT | 2023-10-20 | 0.95 | 0.92 | 0.96 | -0.12 | -11.21% | 376 | 6,447 | 31.96% |
| AAPL231117P00135000 | 2023-06-02 1:40PM EDT | 2023-11-17 | 1.44 | 1.35 | 1.40 | -0.12 | -7.69% | 25 | 2,141 | 32.01% |
| AAPL231215P00135000 | 2023-06-02 3:41PM EDT | 2023-12-15 | 1.72 | 1.68 | 1.72 | -0.24 | -12.24% | 40 | 31,293 | 31.30% |
| AAPL240119P00135000 | 2023-06-02 1:46PM EDT | 2024-01-19 | 2.10 | 2.01 | 2.04 | -0.22 | -9.48% | 34 | 26,023 | 30.25% |
| AAPL240315P00135000 | 2023-06-02 3:19PM EDT | 2024-03-15 | 2.80 | 2.74 | 2.82 | -0.30 | -9.68% | 31 | 1,527 | 29.92% |
| AAPL240621P00135000 | 2023-06-02 2:46PM EDT | 2024-06-21 | 3.90 | 3.70 | 4.05 | -0.35 | -8.24% | 30 | 9,482 | 29.16% |
| AAPL240920P00135000 | 2023-06-02 11:09AM EDT | 2024-09-20 | 5.00 | 4.80 | 5.00 | -0.38 | -7.06% | 3 | 801 | 28.34% |
| AAPL241220P00135000 | 2023-06-02 3:45PM EDT | 2024-12-20 | 5.95 | 5.85 | 6.00 | -0.55 | -8.46% | 5 | 50 | 27.88% |
| AAPL250117P00135000 | 2023-06-02 11:40AM EDT | 2025-01-17 | 6.33 | 3.60 | 8.50 | -0.67 | -9.57% | 33 | 14,461 | 31.55% |
| AAPL250620P00135000 | 2023-06-01 3:12PM EDT | 2025-06-20 | 7.62 | 7.35 | 7.60 | -0.21 | -2.68% | 2 | 534 | 26.77% |
| AAPL251219P00135000 | 2023-06-02 3:15PM EDT | 2025-12-19 | 8.90 | 8.45 | 9.00 | -0.40 | -4.30% | 13 | 282 | 25.90% |
© 2023 Yahoo. All rights reserved.