AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00080000 | 2023-05-24 9:43AM EDT | 2023-06-16 | 92.70 | 94.65 | 96.30 | 0.00 | - | 2 | 1,148 | 130.47% |
| AAPL230630C00080000 | 2023-05-23 10:07AM EDT | 2023-06-30 | 93.35 | 94.85 | 96.75 | +93.35 | - | - | 1 | 129.49% |
| AAPL230721C00080000 | 2023-05-05 10:39AM EDT | 2023-07-21 | 94.25 | 94.90 | 96.95 | 0.00 | - | 1 | 94 | 106.10% |
| AAPL230818C00080000 | 2023-05-08 3:40PM EDT | 2023-08-18 | 94.22 | 95.25 | 96.90 | 0.00 | - | 7 | 86 | 90.09% |
| AAPL230915C00080000 | 2023-05-10 3:58PM EDT | 2023-09-15 | 94.59 | 95.20 | 97.20 | 0.00 | - | 76 | 642 | 80.32% |
| AAPL231020C00080000 | 2023-03-17 10:22AM EDT | 2023-10-20 | 77.55 | 86.35 | 87.65 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL231117C00080000 | 2023-05-12 2:35PM EDT | 2023-11-17 | 93.25 | 96.65 | 98.10 | 0.00 | - | 1 | 6 | 77.65% |
| AAPL231215C00080000 | 2023-05-10 3:52PM EDT | 2023-12-15 | 95.47 | 96.20 | 98.35 | 0.00 | - | 17 | 40 | 71.16% |
| AAPL240119C00080000 | 2023-05-24 2:59PM EDT | 2024-01-19 | 94.00 | 96.65 | 99.00 | 0.00 | - | 10 | 1,703 | 69.90% |
| AAPL240315C00080000 | 2023-05-18 9:44AM EDT | 2024-03-15 | 96.05 | 96.95 | 99.55 | 0.00 | - | 1 | 355 | 65.50% |
| AAPL240621C00080000 | 2023-05-22 12:18PM EDT | 2024-06-21 | 98.00 | 97.65 | 100.90 | 0.00 | - | 7 | 1,187 | 61.69% |
| AAPL240920C00080000 | 2023-05-22 10:25AM EDT | 2024-09-20 | 99.00 | 98.95 | 101.25 | 0.00 | - | 1 | 19 | 58.83% |
| AAPL241220C00080000 | 2023-05-24 3:25PM EDT | 2024-12-20 | 97.31 | 99.55 | 102.00 | 0.00 | - | 357 | 358 | 56.26% |
| AAPL250117C00080000 | 2023-05-25 12:00PM EDT | 2025-01-17 | 98.30 | 99.70 | 102.50 | 0.00 | - | 5 | 417 | 55.98% |
| AAPL250620C00080000 | 2023-05-26 11:23AM EDT | 2025-06-20 | 102.00 | 100.30 | 103.90 | +4.75 | +4.88% | 2 | 270 | 52.70% |
| AAPL251219C00080000 | 2023-05-26 3:33PM EDT | 2025-12-19 | 103.75 | 101.35 | 104.65 | +3.16 | +3.14% | 4 | 189 | 53.19% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00080000 | 2023-05-25 11:31AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,935 | 106.25% |
| AAPL230721P00080000 | 2023-05-26 9:52AM EDT | 2023-07-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 3,694 | 72.66% |
| AAPL230818P00080000 | 2023-05-26 12:16PM EDT | 2023-08-18 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 1,335 | 62.11% |
| AAPL230915P00080000 | 2023-05-26 10:05AM EDT | 2023-09-15 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 1 | 1,788 | 56.45% |
| AAPL231020P00080000 | 2023-05-22 3:47PM EDT | 2023-10-20 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 585 | 51.95% |
| AAPL231117P00080000 | 2023-05-24 2:53PM EDT | 2023-11-17 | 0.21 | 0.14 | 0.18 | 0.00 | - | 70 | 235 | 50.20% |
| AAPL231215P00080000 | 2023-05-26 3:57PM EDT | 2023-12-15 | 0.23 | 0.19 | 0.23 | -0.04 | -14.81% | 4 | 2,003 | 48.93% |
| AAPL240119P00080000 | 2023-05-26 3:18PM EDT | 2024-01-19 | 0.29 | 0.26 | 0.30 | -0.08 | -21.62% | 9 | 12,098 | 46.92% |
| AAPL240315P00080000 | 2023-05-25 2:01PM EDT | 2024-03-15 | 0.45 | 0.36 | 0.44 | 0.00 | - | 10 | 851 | 44.78% |
| AAPL240621P00080000 | 2023-05-26 1:56PM EDT | 2024-06-21 | 0.60 | 0.35 | 0.87 | -0.12 | -16.67% | 3 | 3,551 | 43.67% |
| AAPL240920P00080000 | 2023-05-26 2:45PM EDT | 2024-09-20 | 0.86 | 0.40 | 1.24 | -0.08 | -8.51% | 2 | 445 | 42.19% |
| AAPL241220P00080000 | 2023-05-04 2:24PM EDT | 2024-12-20 | 1.70 | 0.67 | 1.78 | 0.00 | - | 40 | 487 | 41.86% |
| AAPL250117P00080000 | 2023-05-23 1:37PM EDT | 2025-01-17 | 1.34 | 0.80 | 1.91 | 0.00 | - | 1 | 1,503 | 41.54% |
| AAPL250620P00080000 | 2023-05-23 1:38PM EDT | 2025-06-20 | 1.63 | 0.42 | 2.24 | 0.00 | - | 4 | 757 | 38.50% |
| AAPL251219P00080000 | 2023-05-24 12:35PM EDT | 2025-12-19 | 2.20 | 1.00 | 3.30 | 0.00 | - | 2 | 187 | 38.18% |
© 2023 Yahoo. All rights reserved.