AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00200000 | 2023-05-26 3:56PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,397 | 0 | 25.00% |
| AAPL230609C00200000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 12.50% |
| AAPL230616C00200000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,293 | 0 | 12.50% |
| AAPL230623C00200000 | 2023-05-26 3:57PM EDT | 2023-06-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| AAPL230630C00200000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 12.50% |
| AAPL230707C00200000 | 2023-05-26 3:39PM EDT | 2023-07-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAPL230721C00200000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7,066 | 0 | 6.25% |
| AAPL230818C00200000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,752 | 0 | 6.25% |
| AAPL230915C00200000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 1.41 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 6.25% |
| AAPL231020C00200000 | 2023-05-26 3:47PM EDT | 2023-10-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| AAPL231117C00200000 | 2023-05-26 3:47PM EDT | 2023-11-17 | 3.62 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| AAPL231215C00200000 | 2023-05-26 3:58PM EDT | 2023-12-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| AAPL240119C00200000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5,045 | 0 | 3.13% |
| AAPL240315C00200000 | 2023-05-26 3:35PM EDT | 2024-03-15 | 7.94 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| AAPL240621C00200000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 3.13% |
| AAPL240920C00200000 | 2023-05-26 2:08PM EDT | 2024-09-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| AAPL241220C00200000 | 2023-05-26 2:05PM EDT | 2024-12-20 | 16.94 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| AAPL250117C00200000 | 2023-05-26 3:29PM EDT | 2025-01-17 | 17.95 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 1.56% |
| AAPL250620C00200000 | 2023-05-26 11:46AM EDT | 2025-06-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| AAPL251219C00200000 | 2023-05-26 3:46PM EDT | 2025-12-19 | 26.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00200000 | 2023-05-26 3:17PM EDT | 2023-06-02 | 24.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230609P00200000 | 2023-05-18 11:01AM EDT | 2023-06-09 | 25.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00200000 | 2023-05-26 3:18PM EDT | 2023-06-16 | 24.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL230623P00200000 | 2023-05-19 1:15PM EDT | 2023-06-23 | 24.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230630P00200000 | 2023-05-17 2:15PM EDT | 2023-06-30 | 27.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230721P00200000 | 2023-05-26 11:23AM EDT | 2023-07-21 | 24.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230818P00200000 | 2023-05-23 3:14PM EDT | 2023-08-18 | 28.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230915P00200000 | 2023-05-26 3:27PM EDT | 2023-09-15 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231020P00200000 | 2023-05-17 2:45PM EDT | 2023-10-20 | 27.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231117P00200000 | 2023-05-19 2:10PM EDT | 2023-11-17 | 25.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL231215P00200000 | 2023-05-26 1:03PM EDT | 2023-12-15 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240119P00200000 | 2023-05-25 12:04PM EDT | 2024-01-19 | 28.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240315P00200000 | 2023-05-22 2:25PM EDT | 2024-03-15 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00200000 | 2023-05-23 1:13PM EDT | 2024-06-21 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00200000 | 2023-05-22 12:03PM EDT | 2024-09-20 | 30.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00200000 | 2023-05-23 10:37AM EDT | 2024-12-20 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00200000 | 2023-05-26 11:04AM EDT | 2025-01-17 | 31.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620P00200000 | 2023-05-23 12:32PM EDT | 2025-06-20 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00200000 | 2023-05-26 10:17AM EDT | 2025-12-19 | 35.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.