AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00085000 | 2023-06-01 3:52PM EDT | 85.00 | 92.90 | 94.25 | 94.55 | -1.72 | -1.82% | 10 | 11 | 321.09% |
| AAPL230609C00090000 | 2023-06-05 10:03AM EDT | 90.00 | 93.60 | 89.30 | 89.50 | 0.00 | - | 23 | 24 | 298.44% |
| AAPL230609C00100000 | 2023-06-06 3:38PM EDT | 100.00 | 79.50 | 79.20 | 79.65 | -2.70 | -3.28% | 2 | 13 | 261.33% |
| AAPL230609C00105000 | 2023-06-02 2:39PM EDT | 105.00 | 75.50 | 74.25 | 74.55 | 0.00 | - | 7 | 8 | 237.50% |
| AAPL230609C00110000 | 2023-06-02 12:57PM EDT | 110.00 | 71.01 | 69.25 | 69.70 | 0.00 | - | 2 | 5 | 229.88% |
| AAPL230609C00115000 | 2023-06-02 1:52PM EDT | 115.00 | 65.49 | 64.25 | 64.55 | 0.00 | - | 1 | 1 | 200.98% |
| AAPL230609C00125000 | 2023-06-05 3:40PM EDT | 125.00 | 54.28 | 54.25 | 54.60 | 0.00 | - | 5 | 34 | 170.51% |
| AAPL230609C00130000 | 2023-06-05 10:47AM EDT | 130.00 | 54.32 | 49.30 | 49.55 | 0.00 | - | 1 | 18 | 154.10% |
| AAPL230609C00135000 | 2023-06-05 2:02PM EDT | 135.00 | 47.70 | 44.30 | 44.65 | 0.00 | - | 1 | 41 | 143.26% |
| AAPL230609C00140000 | 2023-06-06 3:37PM EDT | 140.00 | 39.50 | 39.30 | 39.70 | 0.00 | - | 6 | 89 | 129.49% |
| AAPL230609C00145000 | 2023-06-06 1:03PM EDT | 145.00 | 33.65 | 34.30 | 34.60 | -0.55 | -1.61% | 3 | 52 | 109.96% |
| AAPL230609C00147000 | 2023-06-06 9:46AM EDT | 147.00 | 30.60 | 32.20 | 32.70 | -6.85 | -18.29% | 4 | 10 | 104.00% |
| AAPL230609C00148000 | 2023-06-02 11:44AM EDT | 148.00 | 32.84 | 31.25 | 31.70 | 0.00 | - | 2 | 0 | 102.83% |
| AAPL230609C00149000 | 2023-06-06 3:47PM EDT | 149.00 | 30.33 | 30.25 | 30.55 | -4.34 | -12.52% | 17 | 1 | 94.14% |
| AAPL230609C00150000 | 2023-06-06 3:47PM EDT | 150.00 | 29.31 | 29.35 | 29.60 | -0.34 | -1.15% | 49 | 130 | 96.88% |
| AAPL230609C00152500 | 2023-06-06 9:49AM EDT | 152.50 | 26.05 | 26.85 | 27.05 | -6.15 | -19.10% | 1 | 122 | 87.70% |
| AAPL230609C00155000 | 2023-06-06 2:20PM EDT | 155.00 | 24.35 | 24.25 | 24.50 | +0.05 | +0.21% | 12 | 396 | 75.00% |
| AAPL230609C00157500 | 2023-06-06 3:37PM EDT | 157.50 | 22.08 | 21.75 | 22.00 | +0.93 | +4.40% | 6 | 193 | 67.97% |
| AAPL230609C00160000 | 2023-06-06 3:55PM EDT | 160.00 | 19.48 | 19.40 | 19.55 | -0.29 | -1.47% | 183 | 395 | 66.99% |
| AAPL230609C00162500 | 2023-06-06 10:41AM EDT | 162.50 | 17.04 | 16.80 | 16.95 | -1.41 | -7.64% | 7 | 269 | 54.10% |
| AAPL230609C00165000 | 2023-06-06 3:41PM EDT | 165.00 | 14.30 | 14.35 | 14.50 | -0.43 | -2.92% | 129 | 5,573 | 53.13% |
| AAPL230609C00167500 | 2023-06-06 3:11PM EDT | 167.50 | 12.13 | 11.85 | 12.00 | -0.27 | -2.18% | 266 | 662 | 45.51% |
| AAPL230609C00170000 | 2023-06-06 3:51PM EDT | 170.00 | 9.30 | 9.35 | 9.55 | -0.60 | -6.06% | 3,915 | 6,726 | 39.31% |
| AAPL230609C00172500 | 2023-06-06 3:54PM EDT | 172.50 | 6.95 | 6.90 | 7.05 | -0.53 | -7.09% | 877 | 3,955 | 31.10% |
| AAPL230609C00175000 | 2023-06-06 3:56PM EDT | 175.00 | 4.64 | 4.55 | 4.75 | -0.71 | -13.27% | 9,809 | 18,395 | 26.61% |
| AAPL230609C00177500 | 2023-06-06 3:58PM EDT | 177.50 | 2.58 | 2.57 | 2.65 | -0.88 | -25.43% | 33,044 | 16,286 | 22.24% |
| AAPL230609C00180000 | 2023-06-06 3:58PM EDT | 180.00 | 1.16 | 1.17 | 1.18 | -0.80 | -40.82% | 126,616 | 46,113 | 20.56% |
| AAPL230609C00182500 | 2023-06-06 3:58PM EDT | 182.50 | 0.45 | 0.45 | 0.46 | -0.58 | -56.31% | 53,702 | 45,098 | 21.09% |
| AAPL230609C00185000 | 2023-06-06 3:58PM EDT | 185.00 | 0.17 | 0.16 | 0.17 | -0.34 | -66.67% | 56,722 | 58,757 | 22.32% |
| AAPL230609C00187500 | 2023-06-06 3:57PM EDT | 187.50 | 0.07 | 0.06 | 0.07 | -0.17 | -70.83% | 17,274 | 23,606 | 24.22% |
| AAPL230609C00190000 | 2023-06-06 3:58PM EDT | 190.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 25,464 | 60,318 | 27.34% |
| AAPL230609C00192500 | 2023-06-06 3:58PM EDT | 192.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 5,196 | 25,189 | 31.25% |
| AAPL230609C00195000 | 2023-06-06 3:57PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5,733 | 38,908 | 35.94% |
| AAPL230609C00197500 | 2023-06-06 3:56PM EDT | 197.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,416 | 8,013 | 38.28% |
| AAPL230609C00200000 | 2023-06-06 3:57PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5,270 | 26,951 | 42.97% |
| AAPL230609C00202500 | 2023-06-06 3:37PM EDT | 202.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,552 | 8,813 | 46.88% |
| AAPL230609C00205000 | 2023-06-06 3:15PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 663 | 6,717 | 47.66% |
| AAPL230609C00207500 | 2023-06-06 1:47PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 329 | 1,388 | 51.56% |
| AAPL230609C00210000 | 2023-06-06 3:19PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 951 | 5,644 | 51.56% |
| AAPL230609C00215000 | 2023-06-06 1:09PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,893 | 59.38% |
| AAPL230609C00220000 | 2023-06-06 11:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,648 | 65.63% |
| AAPL230609C00225000 | 2023-06-05 2:48PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 976 | 71.88% |
| AAPL230609C00230000 | 2023-06-06 3:04PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,575 | 78.13% |
| AAPL230609C00235000 | 2023-06-06 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,816 | 84.38% |
| AAPL230609C00240000 | 2023-06-05 1:38PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 372 | 15,066 | 90.63% |
| AAPL230609C00245000 | 2023-06-06 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10,425 | 50.00% |
| AAPL230609C00250000 | 2023-06-06 3:37PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 22,162 | 100.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00090000 | 2023-06-02 9:53AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 159 | 50.00% |
| AAPL230609P00095000 | 2023-05-17 9:52AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 466 | 187.50% |
| AAPL230609P00100000 | 2023-05-24 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 175.00% |
| AAPL230609P00105000 | 2023-05-24 1:58PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 187 | 162.50% |
| AAPL230609P00110000 | 2023-05-31 10:29AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 136 | 150.00% |
| AAPL230609P00115000 | 2023-06-05 3:10PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 447 | 137.50% |
| AAPL230609P00120000 | 2023-06-01 3:15PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 828 | 50.00% |
| AAPL230609P00125000 | 2023-06-05 3:59PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 909 | 112.50% |
| AAPL230609P00130000 | 2023-06-05 2:34PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,239 | 50.00% |
| AAPL230609P00135000 | 2023-06-05 2:34PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,350 | 90.63% |
| AAPL230609P00140000 | 2023-06-05 3:51PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 635 | 1,266 | 78.13% |
| AAPL230609P00145000 | 2023-06-05 3:45PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,145 | 68.75% |
| AAPL230609P00147000 | 2023-06-06 12:20PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 669 | 64.06% |
| AAPL230609P00148000 | 2023-06-05 3:59PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 574 | 509 | 62.50% |
| AAPL230609P00149000 | 2023-06-06 9:32AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 146 | 59.38% |
| AAPL230609P00150000 | 2023-06-06 3:36PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1,374 | 2,451 | 50.00% |
| AAPL230609P00152500 | 2023-06-06 3:37PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 605 | 967 | 53.13% |
| AAPL230609P00155000 | 2023-06-06 3:49PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 172 | 3,668 | 53.91% |
| AAPL230609P00157500 | 2023-06-06 3:25PM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 312 | 2,688 | 50.00% |
| AAPL230609P00160000 | 2023-06-06 3:51PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 544 | 4,424 | 44.53% |
| AAPL230609P00162500 | 2023-06-06 3:46PM EDT | 162.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 265 | 1,602 | 41.41% |
| AAPL230609P00165000 | 2023-06-06 3:55PM EDT | 165.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 7,611 | 7,399 | 37.11% |
| AAPL230609P00167500 | 2023-06-06 3:56PM EDT | 167.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 4,491 | 6,233 | 31.25% |
| AAPL230609P00170000 | 2023-06-06 3:56PM EDT | 170.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 9,294 | 15,764 | 26.17% |
| AAPL230609P00172500 | 2023-06-06 3:57PM EDT | 172.50 | 0.08 | 0.07 | 0.08 | -0.19 | -70.37% | 16,542 | 10,786 | 21.88% |
| AAPL230609P00175000 | 2023-06-06 3:58PM EDT | 175.00 | 0.20 | 0.20 | 0.21 | -0.35 | -63.64% | 47,505 | 29,944 | 19.29% |
| AAPL230609P00177500 | 2023-06-06 3:57PM EDT | 177.50 | 0.63 | 0.63 | 0.65 | -0.53 | -45.69% | 78,182 | 24,642 | 17.92% |
| AAPL230609P00180000 | 2023-06-06 3:58PM EDT | 180.00 | 1.71 | 1.70 | 1.72 | -0.48 | -21.92% | 35,960 | 28,653 | 17.16% |
| AAPL230609P00182500 | 2023-06-06 3:57PM EDT | 182.50 | 3.45 | 3.40 | 3.55 | -0.36 | -9.45% | 3,926 | 10,109 | 17.09% |
| AAPL230609P00185000 | 2023-06-06 3:52PM EDT | 185.00 | 6.00 | 5.65 | 5.90 | +0.35 | +6.19% | 2,739 | 10,478 | 20.12% |
| AAPL230609P00187500 | 2023-06-06 3:57PM EDT | 187.50 | 8.15 | 8.00 | 8.25 | +0.04 | +0.49% | 241 | 3,094 | 0.00% |
| AAPL230609P00190000 | 2023-06-06 3:48PM EDT | 190.00 | 10.77 | 10.40 | 10.85 | +0.27 | +2.57% | 126 | 3,399 | 29.20% |
| AAPL230609P00192500 | 2023-06-06 11:18AM EDT | 192.50 | 14.40 | 13.15 | 13.35 | +1.10 | +8.27% | 84 | 197 | 34.57% |
| AAPL230609P00195000 | 2023-06-06 3:30PM EDT | 195.00 | 15.45 | 15.55 | 15.80 | 0.00 | - | 1,049 | 994 | 31.25% |
| AAPL230609P00197500 | 2023-06-06 3:30PM EDT | 197.50 | 18.20 | 18.00 | 18.25 | +2.20 | +13.75% | 503 | 291 | 0.00% |
| AAPL230609P00200000 | 2023-06-06 2:32PM EDT | 200.00 | 20.70 | 20.45 | 20.85 | +0.10 | +0.49% | 56 | 63 | 49.41% |
| AAPL230609P00205000 | 2023-06-06 12:51PM EDT | 205.00 | 26.70 | 25.50 | 25.80 | +2.05 | +8.32% | 2 | 0 | 47.66% |
| AAPL230609P00210000 | 2023-06-06 11:44AM EDT | 210.00 | 31.83 | 30.60 | 30.95 | +1.03 | +3.34% | 3 | 3 | 78.32% |
| AAPL230609P00245000 | 2023-06-05 3:02PM EDT | 245.00 | 64.75 | 65.55 | 65.70 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL230609P00250000 | 2023-06-06 3:22PM EDT | 250.00 | 70.38 | 70.55 | 70.70 | -8.87 | -11.19% | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.