AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:130.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00130000 | 2023-05-26 12:06PM EDT | 2023-06-02 | 45.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL230609C00130000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 45.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616C00130000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 45.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL230623C00130000 | 2023-05-25 10:10AM EDT | 2023-06-23 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230630C00130000 | 2023-05-24 3:25PM EDT | 2023-06-30 | 43.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230721C00130000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 46.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL230818C00130000 | 2023-05-26 11:55AM EDT | 2023-08-18 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00130000 | 2023-05-26 3:31PM EDT | 2023-09-15 | 47.94 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.00% |
| AAPL231020C00130000 | 2023-05-25 10:20AM EDT | 2023-10-20 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117C00130000 | 2023-05-18 10:14AM EDT | 2023-11-17 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00130000 | 2023-05-25 3:01PM EDT | 2023-12-15 | 48.52 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AAPL240119C00130000 | 2023-05-26 3:26PM EDT | 2024-01-19 | 51.56 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAPL240315C00130000 | 2023-05-26 3:41PM EDT | 2024-03-15 | 53.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240621C00130000 | 2023-05-26 3:44PM EDT | 2024-06-21 | 55.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920C00130000 | 2023-05-25 11:28AM EDT | 2024-09-20 | 54.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00130000 | 2023-05-22 11:01AM EDT | 2024-12-20 | 57.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117C00130000 | 2023-05-26 3:56PM EDT | 2025-01-17 | 59.69 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| AAPL250620C00130000 | 2023-05-24 10:20AM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00130000 | 2023-05-26 11:24AM EDT | 2025-12-19 | 64.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00130000 | 2023-05-26 1:08PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 50.00% |
| AAPL230609P00130000 | 2023-05-26 3:25PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| AAPL230616P00130000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,701 | 0 | 25.00% |
| AAPL230623P00130000 | 2023-05-26 11:11AM EDT | 2023-06-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AAPL230630P00130000 | 2023-05-26 3:05PM EDT | 2023-06-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| AAPL230707P00130000 | 2023-05-26 2:29PM EDT | 2023-07-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL230721P00130000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,193 | 0 | 12.50% |
| AAPL230818P00130000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| AAPL230915P00130000 | 2023-05-26 3:39PM EDT | 2023-09-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| AAPL231020P00130000 | 2023-05-26 2:37PM EDT | 2023-10-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| AAPL231117P00130000 | 2023-05-26 3:51PM EDT | 2023-11-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL231215P00130000 | 2023-05-26 12:30PM EDT | 2023-12-15 | 1.94 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AAPL240119P00130000 | 2023-05-26 2:25PM EDT | 2024-01-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| AAPL240315P00130000 | 2023-05-26 1:59PM EDT | 2024-03-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AAPL240621P00130000 | 2023-05-26 11:58AM EDT | 2024-06-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL240920P00130000 | 2023-05-26 9:37AM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220P00130000 | 2023-05-26 3:56PM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250117P00130000 | 2023-05-26 2:07PM EDT | 2025-01-17 | 6.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250620P00130000 | 2023-05-26 11:20AM EDT | 2025-06-20 | 7.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL251219P00130000 | 2023-05-26 3:41PM EDT | 2025-12-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.