AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:290.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00290000 | 2023-05-25 3:42PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230915C00290000 | 2023-05-16 11:39AM EDT | 2023-09-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAPL231020C00290000 | 2023-05-05 9:53AM EDT | 2023-10-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL231117C00290000 | 2023-05-10 9:41AM EDT | 2023-11-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231215C00290000 | 2023-05-12 1:59PM EDT | 2023-12-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119C00290000 | 2023-05-18 11:41AM EDT | 2024-01-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL240315C00290000 | 2023-05-04 12:57PM EDT | 2024-03-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240621C00290000 | 2023-05-26 10:53AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240920C00290000 | 2023-05-26 10:10AM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL241220C00290000 | 2023-05-24 11:48AM EDT | 2024-12-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250117C00290000 | 2023-05-26 3:12PM EDT | 2025-01-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| AAPL250620C00290000 | 2023-05-25 3:52PM EDT | 2025-06-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL251219C00290000 | 2023-05-26 3:32PM EDT | 2025-12-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00290000 | 2022-11-17 4:05PM EDT | 2023-06-16 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 444.69% |
| AAPL230915P00290000 | 2022-11-10 11:49AM EDT | 2023-09-15 | 146.75 | 146.85 | 148.70 | 0.00 | - | 2 | 0 | 160.72% |
| AAPL231215P00290000 | 2023-01-27 10:30AM EDT | 2023-12-15 | 146.34 | 141.90 | 144.65 | 0.00 | - | 1 | 0 | 109.85% |
| AAPL240119P00290000 | 2023-03-08 10:50AM EDT | 2024-01-19 | 136.80 | 124.35 | 126.85 | 0.00 | - | 7 | 0 | 66.74% |
| AAPL240621P00290000 | 2022-10-13 10:30AM EDT | 2024-06-21 | 154.38 | 138.70 | 142.10 | 0.00 | - | 6 | 0 | 74.69% |
| AAPL250117P00290000 | 2023-04-27 9:58AM EDT | 2025-01-17 | 124.35 | 113.05 | 116.00 | 0.00 | - | 8 | 0 | 24.02% |
| AAPL251219P00290000 | 2023-05-11 1:03PM EDT | 2025-12-19 | 116.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.