AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:280.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00280000 | 2023-06-02 9:34AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,836 | 90.63% |
| AAPL230721C00280000 | 2023-06-06 3:24PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 4,213 | 44.53% |
| AAPL230915C00280000 | 2023-06-08 12:35PM EDT | 2023-09-15 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 1,134 | 31.25% |
| AAPL231020C00280000 | 2023-06-02 3:11PM EDT | 2023-10-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,013 | 27.54% |
| AAPL231117C00280000 | 2023-06-06 9:38AM EDT | 2023-11-17 | 0.08 | 0.04 | 0.07 | 0.00 | - | 5 | 23 | 25.98% |
| AAPL231215C00280000 | 2023-06-07 9:30AM EDT | 2023-12-15 | 0.07 | 0.04 | 0.08 | 0.00 | - | 10 | 193 | 24.37% |
| AAPL240119C00280000 | 2023-06-08 2:31PM EDT | 2024-01-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 5 | 1,703 | 22.71% |
| AAPL240315C00280000 | 2023-06-06 3:52PM EDT | 2024-03-15 | 0.18 | 0.03 | 0.27 | 0.00 | - | 3 | 408 | 23.41% |
| AAPL240621C00280000 | 2023-06-07 11:28AM EDT | 2024-06-21 | 0.47 | 0.37 | 0.45 | 0.00 | - | 1 | 888 | 21.78% |
| AAPL240920C00280000 | 2023-06-08 2:13PM EDT | 2024-09-20 | 0.84 | 0.79 | 0.90 | -0.02 | -2.33% | 1 | 58 | 22.06% |
| AAPL241220C00280000 | 2023-06-02 10:52AM EDT | 2024-12-20 | 1.97 | 1.51 | 1.78 | 0.00 | - | 12 | 40 | 23.21% |
| AAPL250117C00280000 | 2023-06-07 1:44PM EDT | 2025-01-17 | 1.81 | 1.76 | 1.97 | 0.00 | - | 2 | 1,123 | 23.17% |
| AAPL250620C00280000 | 2023-06-06 11:16AM EDT | 2025-06-20 | 3.70 | 3.50 | 3.80 | 0.00 | - | 3 | 307 | 24.33% |
| AAPL251219C00280000 | 2023-06-08 3:00PM EDT | 2025-12-19 | 6.15 | 6.05 | 6.50 | 0.00 | - | 69 | 94 | 25.59% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00280000 | 2023-02-09 4:09PM EDT | 2023-06-16 | 128.67 | 130.10 | 132.70 | 0.00 | - | 6 | 0 | 543.65% |
| AAPL230721P00280000 | 2022-11-14 4:06PM EDT | 2023-07-21 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 256.15% |
| AAPL230915P00280000 | 2022-11-10 2:41PM EDT | 2023-09-15 | 136.60 | 136.65 | 138.95 | 0.00 | - | 2 | 0 | 171.70% |
| AAPL231215P00280000 | 2023-05-08 3:12PM EDT | 2023-12-15 | 106.58 | 101.00 | 104.10 | 0.00 | - | - | 0 | 51.06% |
| AAPL240119P00280000 | 2023-03-13 11:40AM EDT | 2024-01-19 | 127.48 | 118.30 | 120.30 | 0.00 | - | 2 | 0 | 80.39% |
| AAPL240315P00280000 | 2023-05-04 3:09PM EDT | 2024-03-15 | 114.02 | 97.05 | 100.65 | 0.00 | - | - | 0 | 30.37% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 84.88% |
| AAPL240920P00280000 | 2023-04-11 1:49PM EDT | 2024-09-20 | 118.45 | 105.00 | 108.00 | 0.00 | - | - | 0 | 39.49% |
| AAPL250117P00280000 | 2023-02-06 1:52PM EDT | 2025-01-17 | 127.38 | 125.70 | 128.55 | 0.00 | - | 8 | 0 | 58.65% |
© 2023 Yahoo. All rights reserved.