AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:270.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00270000 | 2023-06-01 10:04AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,482 | 64.06% |
| AAPL230721C00270000 | 2023-06-01 1:27PM EDT | 2023-07-21 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 115 | 1,003 | 42.87% |
| AAPL230915C00270000 | 2023-06-02 2:29PM EDT | 2023-09-15 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 346 | 1,491 | 29.79% |
| AAPL231020C00270000 | 2023-06-02 3:48PM EDT | 2023-10-20 | 0.05 | 0.05 | 0.08 | +0.03 | +150.00% | 104 | 606 | 26.22% |
| AAPL231117C00270000 | 2023-06-02 10:04AM EDT | 2023-11-17 | 0.10 | 0.09 | 0.12 | +0.06 | +150.00% | 80 | 3 | 25.15% |
| AAPL231215C00270000 | 2023-06-01 9:32AM EDT | 2023-12-15 | 0.10 | 0.09 | 0.15 | 0.00 | - | 5 | 236 | 23.95% |
| AAPL240119C00270000 | 2023-06-02 3:28PM EDT | 2024-01-19 | 0.17 | 0.15 | 0.18 | 0.00 | - | 50 | 1,581 | 22.61% |
| AAPL240315C00270000 | 2023-06-01 11:29AM EDT | 2024-03-15 | 0.32 | 0.27 | 0.35 | 0.00 | - | 1 | 608 | 22.33% |
| AAPL240621C00270000 | 2023-06-02 1:09PM EDT | 2024-06-21 | 0.83 | 0.73 | 0.87 | +0.04 | +5.06% | 31 | 1,599 | 22.55% |
| AAPL240920C00270000 | 2023-06-02 10:48AM EDT | 2024-09-20 | 1.59 | 1.43 | 1.72 | +0.40 | +33.61% | 10 | 0 | 23.37% |
| AAPL241220C00270000 | 2023-05-31 10:11AM EDT | 2024-12-20 | 2.61 | 2.54 | 2.89 | 0.00 | - | 4 | 562 | 24.30% |
| AAPL250117C00270000 | 2023-06-02 3:40PM EDT | 2025-01-17 | 3.05 | 2.89 | 3.25 | +0.25 | +8.93% | 33 | 472 | 24.47% |
| AAPL250620C00270000 | 2023-06-02 12:49PM EDT | 2025-06-20 | 5.50 | 5.00 | 5.80 | +0.30 | +5.77% | 2 | 42 | 25.89% |
| AAPL251219C00270000 | 2023-06-02 1:06PM EDT | 2025-12-19 | 8.52 | 7.95 | 9.10 | +0.27 | +3.27% | 5 | 256 | 27.15% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00270000 | 2022-11-11 2:31PM EDT | 2023-06-16 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 445.54% |
| AAPL230721P00270000 | 2023-02-21 3:42PM EDT | 2023-07-21 | 121.15 | 109.45 | 112.60 | 0.00 | - | 7 | 0 | 173.54% |
| AAPL230915P00270000 | 2022-09-29 2:49PM EDT | 2023-09-15 | 128.77 | 113.50 | 115.05 | 0.00 | - | 170 | 0 | 127.28% |
| AAPL231215P00270000 | 2023-05-08 3:22PM EDT | 2023-12-15 | 96.55 | 87.30 | 90.20 | 0.00 | - | - | 0 | 33.48% |
| AAPL240119P00270000 | 2022-10-14 12:09PM EDT | 2024-01-19 | 130.59 | 119.40 | 121.35 | 0.00 | - | 4 | 0 | 96.65% |
| AAPL240315P00270000 | 2022-12-30 1:02PM EDT | 2024-03-15 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 92.49% |
| AAPL240621P00270000 | 2023-05-16 9:30AM EDT | 2024-06-21 | 97.65 | 87.05 | 90.25 | 0.00 | - | 2 | 0 | 24.15% |
| AAPL250117P00270000 | 2022-09-21 11:51AM EDT | 2025-01-17 | 113.62 | 123.05 | 126.95 | 0.00 | - | 1,000 | 0 | 65.29% |
| AAPL251219P00270000 | 2023-05-05 10:01AM EDT | 2025-12-19 | 96.76 | 86.95 | 90.70 | 0.00 | - | 1 | 0 | 16.70% |
© 2023 Yahoo. All rights reserved.