AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00070000 | 2023-05-30 10:09AM EDT | 2023-06-16 | 108.49 | 109.20 | 110.15 | 0.00 | - | 1 | 2,790 | 256.25% |
| AAPL230623C00070000 | 2023-05-30 10:09AM EDT | 2023-06-23 | 108.57 | 109.35 | 109.85 | 0.00 | - | - | 1 | 176.56% |
| AAPL230721C00070000 | 2023-05-04 10:07AM EDT | 2023-07-21 | 95.90 | 110.20 | 112.10 | 0.00 | - | 4 | 214 | 172.71% |
| AAPL230818C00070000 | 2023-04-24 9:30AM EDT | 2023-08-18 | 95.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL230915C00070000 | 2023-06-07 10:47AM EDT | 2023-09-15 | 109.80 | 110.25 | 110.45 | 0.00 | - | 5 | 6,131 | 100.00% |
| AAPL231020C00070000 | 2023-05-05 3:19PM EDT | 2023-10-20 | 104.91 | 111.50 | 112.50 | 0.00 | - | 2 | 160 | 108.62% |
| AAPL231215C00070000 | 2023-05-31 11:40AM EDT | 2023-12-15 | 110.23 | 110.85 | 111.45 | 0.00 | - | 2 | 22 | 82.86% |
| AAPL240119C00070000 | 2023-06-02 3:19PM EDT | 2024-01-19 | 112.80 | 111.20 | 112.00 | 0.00 | - | 3 | 1,994 | 80.48% |
| AAPL240315C00070000 | 2023-06-01 10:55AM EDT | 2024-03-15 | 111.31 | 111.50 | 112.75 | 0.00 | - | 1 | 219 | 76.05% |
| AAPL240621C00070000 | 2023-06-05 3:04PM EDT | 2024-06-21 | 112.80 | 111.35 | 113.50 | 0.00 | - | 29 | 729 | 67.33% |
| AAPL240920C00070000 | 2023-05-11 3:45PM EDT | 2024-09-20 | 106.75 | 112.70 | 114.45 | 0.00 | - | 8 | 28 | 66.17% |
| AAPL241220C00070000 | 2023-05-23 11:02AM EDT | 2024-12-20 | 107.00 | 112.80 | 114.25 | 0.00 | - | - | 1 | 60.36% |
| AAPL250117C00070000 | 2023-06-05 11:18AM EDT | 2025-01-17 | 118.62 | 113.55 | 114.40 | 0.00 | - | 11 | 973 | 60.74% |
| AAPL250620C00070000 | 2023-05-17 11:23AM EDT | 2025-06-20 | 106.52 | 113.40 | 115.75 | 0.00 | - | 2 | 310 | 56.16% |
| AAPL251219C00070000 | 2023-06-08 11:09AM EDT | 2025-12-19 | 115.75 | 114.70 | 116.25 | +1.60 | +1.40% | 1 | 477 | 52.99% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00070000 | 2023-05-26 2:59PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,610 | 184.38% |
| AAPL230721P00070000 | 2023-06-02 9:36AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,198 | 84.38% |
| AAPL230818P00070000 | 2023-06-07 10:03AM EDT | 2023-08-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 361 | 71.09% |
| AAPL230915P00070000 | 2023-06-07 1:31PM EDT | 2023-09-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 8,410 | 63.28% |
| AAPL231020P00070000 | 2023-06-06 12:04PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 1,651 | 56.45% |
| AAPL231117P00070000 | 2023-06-05 2:22PM EDT | 2023-11-17 | 0.06 | 0.04 | 0.08 | 0.00 | - | 10 | 129 | 54.30% |
| AAPL231215P00070000 | 2023-06-06 1:41PM EDT | 2023-12-15 | 0.09 | 0.05 | 0.07 | 0.00 | - | 8 | 3,243 | 50.20% |
| AAPL240119P00070000 | 2023-06-08 9:45AM EDT | 2024-01-19 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 15 | 5,103 | 50.00% |
| AAPL240315P00070000 | 2023-06-07 12:23PM EDT | 2024-03-15 | 0.16 | 0.10 | 0.25 | 0.00 | - | 400 | 784 | 49.27% |
| AAPL240621P00070000 | 2023-06-06 10:56AM EDT | 2024-06-21 | 0.35 | 0.21 | 0.40 | 0.00 | - | 7 | 2,958 | 45.51% |
| AAPL240920P00070000 | 2023-06-02 3:48PM EDT | 2024-09-20 | 0.59 | 0.27 | 0.57 | 0.00 | - | 10 | 38 | 43.26% |
| AAPL241220P00070000 | 2023-06-07 10:08AM EDT | 2024-12-20 | 0.60 | 0.43 | 0.72 | 0.00 | - | 1 | 23 | 41.24% |
| AAPL250117P00070000 | 2023-06-07 2:29PM EDT | 2025-01-17 | 0.66 | 0.50 | 0.72 | 0.00 | - | 36 | 1,884 | 40.25% |
| AAPL250620P00070000 | 2023-05-30 9:30AM EDT | 2025-06-20 | 1.18 | 0.56 | 1.09 | 0.00 | - | 5 | 58 | 38.72% |
| AAPL251219P00070000 | 2023-06-02 12:55PM EDT | 2025-12-19 | 1.29 | 0.99 | 1.40 | 0.00 | - | 11 | 299 | 36.51% |
© 2023 Yahoo. All rights reserved.