AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:230.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00230000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 212 | 75.78% |
| AAPL230609C00230000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 10 | 51.56% |
| AAPL230616C00230000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 34 | 4,967 | 44.53% |
| AAPL230623C00230000 | 2023-05-26 10:38AM EDT | 2023-06-23 | 0.02 | 0.02 | 0.04 | +0.02 | - | 3 | 0 | 39.45% |
| AAPL230721C00230000 | 2023-05-26 2:44PM EDT | 2023-07-21 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 14 | 2,578 | 27.64% |
| AAPL230818C00230000 | 2023-05-26 3:39PM EDT | 2023-08-18 | 0.05 | 0.05 | 0.06 | 0.00 | - | 19 | 1,947 | 23.63% |
| AAPL230915C00230000 | 2023-05-26 3:33PM EDT | 2023-09-15 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 426 | 3,037 | 21.78% |
| AAPL231020C00230000 | 2023-05-25 2:33PM EDT | 2023-10-20 | 0.16 | 0.17 | 0.20 | 0.00 | - | 341 | 1,471 | 20.95% |
| AAPL231117C00230000 | 2023-05-26 3:32PM EDT | 2023-11-17 | 0.36 | 0.35 | 0.39 | +0.12 | +50.00% | 33 | 603 | 21.41% |
| AAPL231215C00230000 | 2023-05-26 11:27AM EDT | 2023-12-15 | 0.51 | 0.54 | 0.58 | +0.02 | +4.08% | 5 | 879 | 21.39% |
| AAPL240119C00230000 | 2023-05-26 3:55PM EDT | 2024-01-19 | 0.85 | 0.82 | 0.86 | +0.07 | +8.97% | 586 | 6,633 | 21.40% |
| AAPL240315C00230000 | 2023-05-26 3:40PM EDT | 2024-03-15 | 1.69 | 1.65 | 1.75 | +0.14 | +9.03% | 67 | 980 | 22.75% |
| AAPL240621C00230000 | 2023-05-26 3:34PM EDT | 2024-06-21 | 3.50 | 3.40 | 4.40 | +0.20 | +6.06% | 32 | 16,081 | 25.95% |
| AAPL240920C00230000 | 2023-05-26 3:58PM EDT | 2024-09-20 | 5.55 | 5.15 | 5.70 | +0.85 | +18.09% | 5 | 664 | 25.64% |
| AAPL241220C00230000 | 2023-05-26 3:18PM EDT | 2024-12-20 | 7.64 | 6.65 | 8.95 | +0.77 | +11.21% | 5 | 96 | 28.17% |
| AAPL250117C00230000 | 2023-05-26 10:30AM EDT | 2025-01-17 | 8.35 | 7.20 | 9.40 | +0.90 | +12.08% | 2 | 2,977 | 28.10% |
| AAPL250620C00230000 | 2023-05-26 1:56PM EDT | 2025-06-20 | 11.85 | 11.35 | 12.50 | +0.96 | +8.82% | 28 | 196 | 28.58% |
| AAPL251219C00230000 | 2023-05-26 11:58AM EDT | 2025-12-19 | 15.80 | 15.35 | 15.90 | +0.65 | +4.29% | 2 | 1,147 | 28.94% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00230000 | 2023-05-18 3:19PM EDT | 2023-06-16 | 55.35 | 54.10 | 55.20 | 0.00 | - | 2 | 1 | 69.09% |
| AAPL230630P00230000 | 2023-05-26 11:13AM EDT | 2023-06-30 | 54.79 | 54.05 | 55.50 | +54.79 | - | 6 | 5 | 57.50% |
| AAPL230721P00230000 | 2023-05-25 3:19PM EDT | 2023-07-21 | 56.60 | 53.65 | 55.80 | 0.00 | - | 1 | 3 | 48.17% |
| AAPL230915P00230000 | 2023-01-30 12:00PM EDT | 2023-09-15 | 86.02 | 84.20 | 85.10 | 0.00 | - | 2 | 0 | 121.72% |
| AAPL231020P00230000 | 2023-05-25 10:20AM EDT | 2023-10-20 | 57.83 | 53.95 | 55.70 | 0.00 | - | 1 | 1 | 29.02% |
| AAPL231215P00230000 | 2023-05-09 11:56AM EDT | 2023-12-15 | 58.29 | 54.10 | 55.65 | 0.00 | - | - | 0 | 24.44% |
| AAPL240119P00230000 | 2023-02-15 10:54AM EDT | 2024-01-19 | 76.30 | 73.60 | 76.15 | 0.00 | - | 1 | 0 | 65.75% |
| AAPL240315P00230000 | 2023-05-03 2:11PM EDT | 2024-03-15 | 60.40 | 53.35 | 55.90 | 0.00 | - | 4 | 0 | 21.31% |
| AAPL240621P00230000 | 2023-04-17 12:35PM EDT | 2024-06-21 | 65.80 | 56.90 | 58.25 | 0.00 | - | 1 | 0 | 24.50% |
| AAPL240920P00230000 | 2023-05-18 9:33AM EDT | 2024-09-20 | 57.02 | 53.10 | 56.05 | 0.00 | - | 1 | 0 | 17.08% |
| AAPL250117P00230000 | 2023-05-22 10:50AM EDT | 2025-01-17 | 56.12 | 53.10 | 56.15 | 0.00 | - | 2 | 0 | 15.57% |
| AAPL250620P00230000 | 2023-05-26 11:23AM EDT | 2025-06-20 | 55.20 | 53.50 | 56.60 | +55.20 | - | 1 | 4 | 14.84% |
| AAPL251219P00230000 | 2023-05-11 2:26PM EDT | 2025-12-19 | 58.05 | 54.75 | 57.35 | 0.00 | - | 1 | 2 | 14.56% |
© 2023 Yahoo. All rights reserved.