AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:240.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00240000 | 2023-06-02 2:51PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6,922 | 8,232 | 70.31% |
| AAPL230616C00240000 | 2023-06-02 3:26PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 538 | 8,317 | 52.73% |
| AAPL230721C00240000 | 2023-06-02 3:48PM EDT | 2023-07-21 | 0.06 | 0.06 | 0.11 | +0.01 | +20.00% | 125 | 1,331 | 34.23% |
| AAPL230818C00240000 | 2023-06-02 3:57PM EDT | 2023-08-18 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 108 | 156 | 27.30% |
| AAPL230915C00240000 | 2023-06-02 3:26PM EDT | 2023-09-15 | 0.13 | 0.12 | 0.14 | 0.00 | - | 262 | 6,881 | 24.17% |
| AAPL231020C00240000 | 2023-06-02 3:54PM EDT | 2023-10-20 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 439 | 1,143 | 22.02% |
| AAPL231117C00240000 | 2023-06-02 1:28PM EDT | 2023-11-17 | 0.33 | 0.31 | 0.36 | 0.00 | - | 13 | 1,062 | 22.10% |
| AAPL231215C00240000 | 2023-06-02 10:13AM EDT | 2023-12-15 | 0.49 | 0.42 | 0.48 | 0.00 | - | 2 | 368 | 21.53% |
| AAPL240119C00240000 | 2023-06-02 3:45PM EDT | 2024-01-19 | 0.61 | 0.60 | 0.67 | -0.05 | -7.58% | 47 | 8,612 | 21.12% |
| AAPL240315C00240000 | 2023-06-02 10:40AM EDT | 2024-03-15 | 1.32 | 1.20 | 1.37 | -0.03 | -2.22% | 13 | 345 | 22.13% |
| AAPL240621C00240000 | 2023-06-02 2:53PM EDT | 2024-06-21 | 2.95 | 2.80 | 3.00 | -0.05 | -1.67% | 51 | 1,325 | 23.53% |
| AAPL240920C00240000 | 2023-06-01 9:34AM EDT | 2024-09-20 | 4.70 | 4.45 | 4.85 | +0.40 | +9.30% | 4 | 103 | 24.68% |
| AAPL241220C00240000 | 2023-06-02 10:24AM EDT | 2024-12-20 | 6.65 | 6.50 | 7.10 | -0.05 | -0.75% | 10 | 192 | 26.01% |
| AAPL250117C00240000 | 2023-05-26 11:29AM EDT | 2025-01-17 | 6.10 | 7.05 | 7.65 | 0.00 | - | 90 | 949 | 26.15% |
| AAPL250620C00240000 | 2023-05-31 11:08AM EDT | 2025-06-20 | 10.65 | 10.35 | 11.45 | +0.25 | +2.40% | 10 | 28 | 27.69% |
| AAPL251219C00240000 | 2023-06-02 3:39PM EDT | 2025-12-19 | 14.75 | 14.15 | 15.50 | +0.30 | +2.08% | 3 | 338 | 28.72% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00240000 | 2023-03-28 1:10PM EDT | 2023-06-16 | 83.49 | 71.00 | 72.10 | 0.00 | - | 4 | 0 | 210.99% |
| AAPL230721P00240000 | 2023-03-28 1:33PM EDT | 2023-07-21 | 83.60 | 70.70 | 72.35 | 0.00 | - | 5 | 0 | 112.68% |
| AAPL230915P00240000 | 2023-05-18 9:59AM EDT | 2023-09-15 | 66.80 | 58.30 | 59.60 | 0.00 | - | 1 | 1 | 30.23% |
| AAPL240119P00240000 | 2023-02-06 11:43AM EDT | 2024-01-19 | 88.41 | 87.10 | 87.75 | 0.00 | - | 10 | 1 | 80.84% |
| AAPL240315P00240000 | 2022-11-30 11:25AM EDT | 2024-03-15 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 111.23% |
| AAPL240621P00240000 | 2023-05-05 9:31AM EDT | 2024-06-21 | 69.00 | 56.90 | 60.15 | 0.00 | - | 1 | 2 | 18.25% |
| AAPL250117P00240000 | 2023-05-10 2:01PM EDT | 2025-01-17 | 67.84 | 57.80 | 60.45 | 0.00 | - | 10 | 0 | 15.55% |
| AAPL250620P00240000 | 2023-05-10 2:01PM EDT | 2025-06-20 | 67.85 | 57.50 | 60.30 | 0.00 | - | - | 0 | 13.52% |
| AAPL251219P00240000 | 2023-05-31 12:59PM EDT | 2025-12-19 | 62.42 | 58.65 | 61.10 | 0.00 | - | 1 | 1 | 13.70% |
© 2023 Yahoo. All rights reserved.