AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:245.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00245000 | 2023-05-03 3:38PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL230616C00245000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| AAPL230623C00245000 | 2023-05-08 1:54PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| AAPL230721C00245000 | 2023-05-25 2:05PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 305 | 12.50% |
| AAPL230818C00245000 | 2023-05-26 2:26PM EDT | 2023-08-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 291 | 12.50% |
| AAPL231020C00245000 | 2023-05-19 1:19PM EDT | 2023-10-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,347 | 12.50% |
| AAPL231117C00245000 | 2023-05-22 2:58PM EDT | 2023-11-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 12.50% |
| AAPL231215C00245000 | 2023-05-26 11:47AM EDT | 2023-12-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 12.50% |
| AAPL240119C00245000 | 2023-05-26 1:10PM EDT | 2024-01-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 4,214 | 6.25% |
| AAPL240315C00245000 | 2023-05-26 2:52PM EDT | 2024-03-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 6.25% |
| AAPL240621C00245000 | 2023-05-26 1:08PM EDT | 2024-06-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 14 | 1,919 | 6.25% |
| AAPL240920C00245000 | 2023-05-26 2:03PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 6.25% |
| AAPL241220C00245000 | 2023-05-26 10:41AM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| AAPL250117C00245000 | 2023-05-26 3:42PM EDT | 2025-01-17 | 5.39 | 0.00 | 0.00 | 0.00 | - | 78 | 784 | 6.25% |
| AAPL250620C00245000 | 2023-05-26 3:46PM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| AAPL251219C00245000 | 2023-05-26 10:50AM EDT | 2025-12-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 3.13% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00245000 | 2023-05-25 3:06PM EDT | 2023-07-21 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00245000 | 2023-02-16 4:27PM EDT | 2024-01-19 | 90.25 | 88.30 | 91.15 | 0.00 | - | 1 | 3 | 71.44% |
| AAPL240315P00245000 | 2023-05-09 11:21AM EDT | 2024-03-15 | 72.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00245000 | 2023-05-05 11:45AM EDT | 2024-06-21 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250117P00245000 | 2023-04-13 11:48AM EDT | 2025-01-17 | 81.30 | 70.75 | 73.85 | 0.00 | - | 2 | 0 | 23.75% |
| AAPL251219P00245000 | 2023-05-02 12:22PM EDT | 2025-12-19 | 77.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.