AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00300000 | 2023-05-25 3:43PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 17,213 | 76.56% |
| AAPL230915C00300000 | 2023-05-31 3:35PM EDT | 2023-09-15 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 115 | 11,684 | 34.38% |
| AAPL231117C00300000 | 2023-05-31 9:30AM EDT | 2023-11-17 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 4 | 71 | 28.13% |
| AAPL240119C00300000 | 2023-05-31 3:29PM EDT | 2024-01-19 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 978 | 24,276 | 25.39% |
| AAPL240315C00300000 | 2023-05-30 3:50PM EDT | 2024-03-15 | 0.12 | 0.05 | 0.15 | 0.00 | - | 9 | 38 | 24.90% |
| AAPL240621C00300000 | 2023-05-31 12:53PM EDT | 2024-06-21 | 0.27 | 0.12 | 0.30 | +0.02 | +8.00% | 15 | 2,584 | 23.58% |
| AAPL240920C00300000 | 2023-05-31 3:11PM EDT | 2024-09-20 | 0.54 | 0.38 | 0.64 | +0.04 | +8.00% | 1,247 | 1,242 | 23.83% |
| AAPL241220C00300000 | 2023-05-26 10:25AM EDT | 2024-12-20 | 0.83 | 0.86 | 1.17 | 0.00 | - | 4 | 864 | 24.31% |
| AAPL250117C00300000 | 2023-05-31 3:59PM EDT | 2025-01-17 | 1.20 | 1.08 | 1.31 | +0.13 | +12.15% | 126 | 6,399 | 24.26% |
| AAPL250620C00300000 | 2023-05-31 3:44PM EDT | 2025-06-20 | 2.40 | 2.09 | 2.72 | +0.37 | +18.23% | 114 | 1,745 | 25.31% |
| AAPL251219C00300000 | 2023-05-31 1:10PM EDT | 2025-12-19 | 4.50 | 3.90 | 5.00 | +0.30 | +7.14% | 237 | 6,032 | 26.57% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00300000 | 2023-02-21 3:42PM EDT | 2023-06-16 | 151.10 | 140.05 | 142.05 | 0.00 | - | 6 | 0 | 318.97% |
| AAPL230915P00300000 | 2023-05-08 9:32AM EDT | 2023-09-15 | 126.00 | 120.70 | 124.00 | 0.00 | - | 1 | 0 | 56.86% |
| AAPL240119P00300000 | 2023-05-02 12:52PM EDT | 2024-01-19 | 131.50 | 120.00 | 123.95 | 0.00 | - | 1 | 1 | 38.29% |
| AAPL240621P00300000 | 2023-05-25 3:30PM EDT | 2024-06-21 | 126.53 | 120.50 | 124.55 | 0.00 | - | 1 | 1 | 32.26% |
| AAPL240920P00300000 | 2023-02-15 10:56AM EDT | 2024-09-20 | 146.50 | 143.50 | 146.60 | 0.00 | - | 1 | 0 | 63.77% |
| AAPL250117P00300000 | 2023-03-09 11:00AM EDT | 2025-01-17 | 146.15 | 133.45 | 137.25 | 0.00 | - | 14 | 0 | 47.49% |
| AAPL250620P00300000 | 2023-02-10 1:23PM EDT | 2025-06-20 | 150.03 | 149.50 | 153.95 | 0.00 | - | - | 0 | 57.75% |
| AAPL251219P00300000 | 2023-04-19 9:31AM EDT | 2025-12-19 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.