AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00115000 | 2020-06-29 9:53AM EDT | 115.00 | 237.95 | 266.50 | 271.50 | +15.45 | +6.94% | 5 | 240 | 51.73% |
| AAPL220617C00120000 | 2020-06-22 6:40PM EDT | 120.00 | 192.40 | 261.50 | 266.50 | 0.00 | - | 1 | 7 | 50.01% |
| AAPL220617C00125000 | 2020-06-17 10:16AM EDT | 125.00 | 231.00 | 256.50 | 261.50 | 0.00 | - | 1 | 23 | 48.37% |
| AAPL220617C00130000 | 2020-06-22 6:40PM EDT | 130.00 | 181.26 | 252.00 | 256.20 | 0.00 | - | 1 | 148 | 45.75% |
| AAPL220617C00135000 | 2020-07-01 1:46PM EDT | 135.00 | 232.25 | 247.00 | 252.00 | +23.75 | +11.39% | 7 | 65 | 46.87% |
| AAPL220617C00140000 | 2020-06-24 1:12PM EDT | 140.00 | 223.00 | 242.50 | 247.50 | 0.00 | - | 1 | 53 | 46.78% |
| AAPL220617C00145000 | 2020-07-10 1:00PM EDT | 145.00 | 236.48 | 237.50 | 242.50 | +60.48 | +34.36% | 11 | 77 | 45.31% |
| AAPL220617C00150000 | 2020-07-09 9:51AM EDT | 150.00 | 237.00 | 233.00 | 238.00 | +24.00 | +11.27% | 1 | 668 | 45.13% |
| AAPL220617C00155000 | 2020-06-19 11:28AM EDT | 155.00 | 201.25 | 228.50 | 233.50 | 0.00 | - | 1 | 18 | 44.86% |
| AAPL220617C00160000 | 2020-06-29 2:54PM EDT | 160.00 | 203.90 | 223.50 | 228.50 | -3.50 | -1.69% | 5 | 425 | 43.47% |
| AAPL220617C00165000 | 2020-06-22 6:40PM EDT | 165.00 | 165.17 | 219.00 | 224.00 | 0.00 | - | 1 | 51 | 43.15% |
| AAPL220617C00170000 | 2020-07-09 10:19AM EDT | 170.00 | 216.00 | 214.50 | 219.50 | +17.40 | +8.76% | 1 | 145 | 42.78% |
| AAPL220617C00175000 | 2020-06-22 6:40PM EDT | 175.00 | 178.00 | 210.00 | 215.00 | 0.00 | - | 2 | 57 | 42.36% |
| AAPL220617C00180000 | 2020-07-09 1:11PM EDT | 180.00 | 208.32 | 205.50 | 210.25 | +25.46 | +13.92% | 20 | 347 | 41.49% |
| AAPL220617C00185000 | 2020-06-22 6:40PM EDT | 185.00 | 156.30 | 201.00 | 206.00 | 0.00 | - | 7 | 78 | 41.42% |
| AAPL220617C00190000 | 2020-07-09 2:56PM EDT | 190.00 | 197.36 | 196.50 | 201.50 | +25.31 | +14.71% | 14 | 187 | 40.90% |
| AAPL220617C00195000 | 2020-07-08 3:51PM EDT | 195.00 | 190.86 | 192.00 | 197.00 | +8.11 | +4.44% | 4 | 114 | 40.36% |
| AAPL220617C00200000 | 2020-07-10 3:29PM EDT | 200.00 | 189.36 | 188.00 | 193.00 | +22.09 | +13.21% | 1 | 1,024 | 40.47% |
| AAPL220617C00210000 | 2020-07-10 9:33AM EDT | 210.00 | 179.50 | 179.00 | 184.00 | +12.25 | +7.32% | 1 | 246 | 39.24% |
| AAPL220617C00220000 | 2020-07-09 2:03PM EDT | 220.00 | 171.19 | 171.00 | 176.00 | +19.19 | +12.63% | 1 | 365 | 39.08% |
| AAPL220617C00230000 | 2020-07-09 10:43AM EDT | 230.00 | 164.00 | 162.50 | 167.50 | +22.47 | +15.88% | 1 | 858 | 38.20% |
| AAPL220617C00240000 | 2020-07-10 11:37AM EDT | 240.00 | 154.95 | 154.50 | 159.50 | +22.35 | +16.86% | 1 | 1,104 | 37.69% |
| AAPL220617C00250000 | 2020-07-10 3:43PM EDT | 250.00 | 148.37 | 146.50 | 151.50 | +23.87 | +19.17% | 20 | 3,697 | 37.04% |
| AAPL220617C00255000 | 2020-07-01 2:01PM EDT | 255.00 | 129.35 | 142.50 | 147.00 | +7.35 | +6.02% | 1 | 556 | 36.27% |
| AAPL220617C00260000 | 2020-07-10 11:06AM EDT | 260.00 | 139.30 | 138.50 | 142.85 | +19.44 | +16.22% | 1 | 803 | 35.77% |
| AAPL220617C00270000 | 2020-07-10 1:28PM EDT | 270.00 | 133.00 | 131.50 | 136.50 | +20.12 | +17.82% | 1 | 1,192 | 36.17% |
| AAPL220617C00280000 | 2020-07-09 9:30AM EDT | 280.00 | 125.00 | 124.00 | 129.00 | +21.00 | +20.19% | 2 | 1,724 | 35.54% |
| AAPL220617C00290000 | 2020-07-10 9:34AM EDT | 290.00 | 117.60 | 117.50 | 122.00 | +19.60 | +20.00% | 4 | 1,036 | 35.14% |
| AAPL220617C00300000 | 2020-07-10 3:00PM EDT | 300.00 | 112.39 | 111.00 | 113.90 | +19.54 | +21.04% | 55 | 5,426 | 33.93% |
| AAPL220617C00310000 | 2020-07-10 10:30AM EDT | 310.00 | 104.26 | 103.50 | 108.50 | +17.04 | +19.54% | 16 | 1,030 | 34.28% |
| AAPL220617C00320000 | 2020-07-10 11:40AM EDT | 320.00 | 98.42 | 97.50 | 102.50 | +16.72 | +20.47% | 3 | 1,097 | 34.11% |
| AAPL220617C00330000 | 2020-07-10 2:11PM EDT | 330.00 | 92.20 | 91.00 | 95.00 | +15.78 | +20.65% | 10 | 2,163 | 32.98% |
| AAPL220617C00340000 | 2020-07-09 1:37PM EDT | 340.00 | 87.39 | 85.50 | 90.50 | +17.22 | +24.54% | 6 | 932 | 33.39% |
| AAPL220617C00350000 | 2020-07-10 3:32PM EDT | 350.00 | 82.07 | 80.00 | 84.60 | +17.07 | +26.26% | 40 | 1,329 | 32.92% |
| AAPL220617C00360000 | 2020-07-10 2:13PM EDT | 360.00 | 77.50 | 75.00 | 79.95 | +15.90 | +25.81% | 18 | 567 | 32.97% |
| AAPL220617C00370000 | 2020-07-10 11:52AM EDT | 370.00 | 72.00 | 69.00 | 72.80 | +15.40 | +27.21% | 14 | 1,026 | 31.68% |
| AAPL220617C00380000 | 2020-07-10 2:54PM EDT | 380.00 | 66.80 | 65.40 | 68.35 | +13.62 | +25.61% | 26 | 1,951 | 31.62% |
| AAPL220617C00390000 | 2020-07-10 12:50PM EDT | 390.00 | 61.26 | 60.00 | 65.00 | +11.97 | +24.28% | 58 | 1,483 | 31.98% |
| AAPL220617C00400000 | 2020-07-10 3:22PM EDT | 400.00 | 58.50 | 58.00 | 59.45 | +13.70 | +30.58% | 34 | 4,049 | 31.19% |
| AAPL220617C00410000 | 2020-07-09 3:58PM EDT | 410.00 | 53.70 | 51.50 | 56.50 | +11.47 | +27.16% | 4 | 2,014 | 31.52% |
| AAPL220617C00415000 | 2020-06-30 12:37PM EDT | 415.00 | 42.10 | 49.60 | 54.50 | +1.54 | +3.80% | 96 | 1,640 | 31.41% |
| AAPL220617C00420000 | 2020-07-09 3:11PM EDT | 420.00 | 49.60 | 47.65 | 52.50 | +7.10 | +16.71% | 10 | 521 | 31.27% |
| AAPL220617C00425000 | 2020-07-09 3:29PM EDT | 425.00 | 47.75 | 46.00 | 51.00 | +6.95 | +17.03% | 1 | 41 | 31.34% |
| AAPL220617C00430000 | 2020-07-08 3:16PM EDT | 430.00 | 43.37 | 44.00 | 49.00 | +5.87 | +15.65% | 371 | 461 | 31.15% |
| AAPL220617C00435000 | 2020-07-01 2:51PM EDT | 435.00 | 36.40 | 42.50 | 47.25 | +0.05 | +0.14% | 2 | 7 | 31.06% |
| AAPL220617C00440000 | 2020-07-06 2:00PM EDT | 440.00 | 36.96 | 40.70 | 45.50 | +1.96 | +5.60% | 2 | 165 | 30.95% |
| AAPL220617C00445000 | 2020-07-10 10:21AM EDT | 445.00 | 40.88 | 39.15 | 43.95 | +8.28 | +25.40% | 10 | 18 | 30.91% |
| AAPL220617C00450000 | 2020-07-09 2:53PM EDT | 450.00 | 39.50 | 38.00 | 42.45 | +9.50 | +31.67% | 6 | 1,244 | 30.87% |
| AAPL220617C00455000 | 2020-07-07 10:22AM EDT | 455.00 | 35.22 | 36.40 | 41.00 | +18.50 | +110.65% | 1 | 18 | 30.83% |
| AAPL220617C00460000 | 2020-07-09 9:30AM EDT | 460.00 | 35.00 | 35.00 | 39.50 | +9.90 | +39.44% | 1 | 258 | 30.75% |
| AAPL220617C00465000 | 2020-07-08 9:47AM EDT | 465.00 | 32.50 | 33.55 | 38.00 | +18.20 | +127.27% | 16 | 39 | 30.65% |
| AAPL220617C00470000 | 2020-07-10 9:42AM EDT | 470.00 | 34.00 | 32.00 | 36.50 | +9.20 | +37.10% | 20 | 799 | 30.52% |
| AAPL220617C00475000 | 2020-07-10 12:23PM EDT | 475.00 | 32.13 | 30.70 | 35.30 | +11.70 | +57.27% | 1 | 46 | 30.53% |
| AAPL220617C00480000 | 2020-07-10 3:59PM EDT | 480.00 | 32.45 | 29.55 | 33.95 | +8.05 | +32.99% | 1 | 442 | 30.44% |
| AAPL220617C00485000 | 2020-07-10 2:00PM EDT | 485.00 | 30.00 | 28.40 | 32.80 | +8.25 | +37.93% | 6 | 2,230 | 30.43% |
| AAPL220617C00490000 | 2020-07-02 9:36AM EDT | 490.00 | 23.80 | 27.20 | 31.90 | +3.80 | +19.00% | 13 | 18 | 30.52% |
| AAPL220617C00500000 | 2020-07-10 2:56PM EDT | 500.00 | 27.40 | 26.00 | 29.75 | +7.58 | +38.24% | 1 | 78 | 30.49% |
| AAPL220617C00520000 | 2020-07-09 9:32AM EDT | 520.00 | 23.00 | 21.00 | 25.50 | +5.50 | +31.43% | 1 | 123 | 30.23% |
| AAPL220617C00540000 | 2020-07-09 2:58PM EDT | 540.00 | 19.26 | 17.55 | 22.00 | +4.26 | +28.40% | 3 | 35 | 30.11% |
| AAPL220617C00560000 | 2020-07-10 1:58PM EDT | 560.00 | 16.55 | 15.00 | 19.35 | +16.55 | +1,736.84% | 32 | 3 | 30.23% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00115000 | 2020-07-02 2:36PM EDT | 115.00 | 2.70 | 1.25 | 4.90 | +1.50 | +125.00% | 10 | 101 | 52.73% |
| AAPL220617P00120000 | 2020-06-22 6:40PM EDT | 120.00 | 2.50 | 1.00 | 5.55 | 0.00 | - | 2 | 19 | 51.67% |
| AAPL220617P00125000 | 2020-06-22 6:40PM EDT | 125.00 | 5.05 | 1.00 | 5.50 | 0.00 | - | 1 | 15 | 56.20% |
| AAPL220617P00130000 | 2020-06-30 1:29PM EDT | 130.00 | 3.90 | 0.50 | 0.00 | +0.40 | +11.43% | 3 | 119 | 12.50% |
| AAPL220617P00135000 | 2020-07-01 11:31AM EDT | 135.00 | 3.60 | 1.50 | 6.50 | -0.35 | -8.86% | 1 | 54 | 54.92% |
| AAPL220617P00140000 | 2020-06-22 6:40PM EDT | 140.00 | 4.25 | 2.00 | 6.55 | 0.00 | - | 1 | 33 | 53.30% |
| AAPL220617P00145000 | 2020-06-22 6:40PM EDT | 145.00 | 4.95 | 2.50 | 7.00 | 0.00 | - | 126 | 243 | 52.55% |
| AAPL220617P00150000 | 2020-07-10 11:16AM EDT | 150.00 | 8.00 | 0.00 | 4.60 | +2.30 | +40.35% | 2 | 656 | 45.86% |
| AAPL220617P00155000 | 2020-06-22 6:40PM EDT | 155.00 | 5.00 | 3.00 | 0.00 | -2.75 | -35.48% | 2 | 55 | 12.50% |
| AAPL220617P00160000 | 2020-06-23 3:36PM EDT | 160.00 | 6.20 | 3.65 | 8.15 | 0.00 | - | 1 | 378 | 49.88% |
| AAPL220617P00165000 | 2020-07-02 2:36PM EDT | 165.00 | 6.00 | 3.60 | 8.40 | -2.14 | -26.29% | 30 | 411 | 48.77% |
| AAPL220617P00170000 | 2020-07-02 3:24PM EDT | 170.00 | 7.02 | 4.30 | 8.15 | -0.68 | -8.83% | 2 | 230 | 46.89% |
| AAPL220617P00175000 | 2020-07-09 11:04AM EDT | 175.00 | 6.80 | 3.55 | 7.10 | -1.20 | -15.00% | 1 | 397 | 43.76% |
| AAPL220617P00180000 | 2020-07-09 10:50AM EDT | 180.00 | 7.25 | 4.65 | 7.80 | -1.25 | -14.71% | 3 | 593 | 43.54% |
| AAPL220617P00185000 | 2020-07-09 3:55PM EDT | 185.00 | 7.94 | 6.00 | 10.70 | -1.11 | -12.27% | 15 | 968 | 46.37% |
| AAPL220617P00190000 | 2020-07-10 3:54PM EDT | 190.00 | 9.65 | 7.75 | 11.50 | +0.25 | +2.66% | 12 | 142 | 46.01% |
| AAPL220617P00195000 | 2020-07-10 9:30AM EDT | 195.00 | 12.10 | 7.55 | 11.85 | +1.85 | +18.05% | 1 | 174 | 45.07% |
| AAPL220617P00200000 | 2020-07-10 9:49AM EDT | 200.00 | 9.00 | 9.50 | 12.25 | -2.69 | -23.01% | 3 | 790 | 44.19% |
| AAPL220617P00210000 | 2020-07-10 3:48PM EDT | 210.00 | 11.20 | 9.55 | 14.00 | -1.55 | -12.16% | 3 | 376 | 43.51% |
| AAPL220617P00220000 | 2020-07-09 10:17AM EDT | 220.00 | 13.05 | 10.70 | 15.50 | -3.00 | -18.69% | 1 | 2,901 | 42.45% |
| AAPL220617P00230000 | 2020-06-26 2:20PM EDT | 230.00 | 17.97 | 13.25 | 16.75 | 0.00 | - | 20 | 2,496 | 41.08% |
| AAPL220617P00240000 | 2020-07-09 2:58PM EDT | 240.00 | 16.57 | 15.65 | 18.60 | -2.63 | -13.70% | 6 | 440 | 40.23% |
| AAPL220617P00250000 | 2020-07-08 3:57PM EDT | 250.00 | 18.00 | 16.40 | 20.30 | -3.86 | -17.66% | 22 | 744 | 39.16% |
| AAPL220617P00255000 | 2020-07-08 10:36AM EDT | 255.00 | 19.58 | 17.85 | 21.75 | -3.15 | -13.86% | 11 | 537 | 39.08% |
| AAPL220617P00260000 | 2020-07-07 2:47PM EDT | 260.00 | 21.20 | 18.85 | 22.70 | -2.80 | -11.67% | 3 | 598 | 38.57% |
| AAPL220617P00270000 | 2020-07-08 9:31AM EDT | 270.00 | 23.00 | 20.65 | 24.45 | -5.80 | -20.14% | 1 | 356 | 37.41% |
| AAPL220617P00280000 | 2020-07-08 9:57AM EDT | 280.00 | 25.51 | 24.85 | 27.90 | -5.09 | -16.63% | 1 | 376 | 37.36% |
| AAPL220617P00290000 | 2020-07-10 2:07PM EDT | 290.00 | 29.34 | 26.35 | 30.50 | -4.51 | -13.32% | 1 | 203 | 36.60% |
| AAPL220617P00300000 | 2020-07-09 9:42AM EDT | 300.00 | 31.80 | 29.50 | 34.00 | -5.70 | -15.20% | 1 | 712 | 36.31% |
| AAPL220617P00310000 | 2020-07-07 9:51AM EDT | 310.00 | 36.07 | 33.40 | 37.50 | -4.68 | -11.48% | 1 | 363 | 35.90% |
| AAPL220617P00320000 | 2020-07-10 2:07PM EDT | 320.00 | 39.47 | 36.50 | 41.05 | -4.93 | -11.10% | 1 | 406 | 35.41% |
| AAPL220617P00330000 | 2020-07-08 10:51AM EDT | 330.00 | 42.26 | 40.00 | 44.65 | -5.26 | -11.07% | 1 | 242 | 34.84% |
| AAPL220617P00340000 | 2020-07-07 10:37AM EDT | 340.00 | 46.89 | 44.00 | 49.00 | -4.31 | -8.42% | 1 | 134 | 34.58% |
| AAPL220617P00350000 | 2020-07-09 10:11AM EDT | 350.00 | 49.68 | 48.50 | 53.20 | -11.02 | -18.15% | 11 | 123 | 34.13% |
| AAPL220617P00360000 | 2020-07-06 11:45AM EDT | 360.00 | 56.82 | 53.30 | 57.75 | -9.06 | -13.75% | 50 | 227 | 33.75% |
| AAPL220617P00370000 | 2020-07-08 12:34PM EDT | 370.00 | 60.80 | 58.00 | 62.70 | -4.86 | -7.40% | 5 | 14 | 33.48% |
| AAPL220617P00380000 | 2020-07-09 3:28PM EDT | 380.00 | 65.55 | 63.30 | 67.95 | -12.82 | -16.36% | 2 | 25 | 33.25% |
| AAPL220617P00390000 | 2020-06-22 6:40PM EDT | 390.00 | 81.60 | 68.50 | 73.35 | 0.00 | - | 1 | 2 | 32.99% |
| AAPL220617P00400000 | 2020-07-06 3:45PM EDT | 400.00 | 78.95 | 74.00 | 79.00 | -5.75 | -6.79% | 11 | 188 | 32.75% |
| AAPL220617P00410000 | 2020-06-22 6:40PM EDT | 410.00 | 139.24 | 80.00 | 84.50 | 0.00 | - | 1 | 5 | 32.35% |
| AAPL220617P00420000 | 2020-07-07 11:50AM EDT | 420.00 | 89.10 | 86.00 | 91.00 | -63.90 | -41.76% | 1 | 2 | 32.33% |
| AAPL220617P00430000 | 2020-06-15 12:14AM EDT | 430.00 | 107.82 | 92.00 | 97.00 | 0.00 | - | - | 2 | 31.98% |
| AAPL220617P00435000 | 2020-07-01 11:32AM EDT | 435.00 | 107.61 | 95.50 | 100.50 | -93.89 | -46.60% | 1 | 13 | 32.01% |
| AAPL220617P00440000 | 2020-07-01 3:00PM EDT | 440.00 | 112.38 | 98.50 | 103.50 | -26.66 | -19.17% | 1 | 2 | 31.78% |
| AAPL220617P00445000 | 2020-06-22 6:40PM EDT | 445.00 | 156.92 | 102.00 | 107.00 | 0.00 | - | 1 | 1 | 31.76% |
| AAPL220617P00450000 | 2020-07-01 3:00PM EDT | 450.00 | 119.46 | 105.50 | 110.50 | -3.18 | -2.59% | 1 | 3 | 31.73% |
| AAPL220617P00460000 | 2020-06-22 6:40PM EDT | 460.00 | 159.72 | 112.00 | 117.00 | 0.00 | - | 1 | 2 | 31.36% |
| AAPL220617P00465000 | 2020-06-26 10:59AM EDT | 465.00 | 138.00 | 115.50 | 120.50 | 0.00 | - | 1 | 1 | 31.26% |
| AAPL220617P00470000 | 2020-07-07 12:39PM EDT | 470.00 | 124.15 | 119.50 | 124.00 | -45.00 | -26.60% | 1 | 14 | 31.14% |
| AAPL220617P00475000 | 2020-07-08 9:44AM EDT | 475.00 | 126.63 | 123.00 | 128.00 | -7.38 | -5.51% | 15 | 22 | 31.24% |
| AAPL220617P00480000 | 2020-06-22 6:40PM EDT | 480.00 | 168.76 | 126.50 | 131.50 | 0.00 | - | 1 | 1 | 31.09% |
| AAPL220617P00485000 | 2020-06-22 6:40PM EDT | 485.00 | 165.50 | 130.50 | 135.00 | 0.00 | - | 3 | 7 | 30.91% |
| AAPL220617P00490000 | 2020-06-15 12:14AM EDT | 490.00 | 154.32 | 134.00 | 139.00 | 0.00 | - | - | 2 | 30.96% |
| AAPL220617P00500000 | 2020-06-15 12:14AM EDT | 500.00 | 162.83 | 142.00 | 146.50 | 0.00 | - | - | 1 | 30.76% |
| AAPL220617P00520000 | 2020-06-23 2:05PM EDT | 520.00 | 168.71 | 157.50 | 162.50 | 0.00 | - | - | 75 | 30.65% |
| AAPL220617P00560000 | 2020-07-08 10:51AM EDT | 560.00 | 194.50 | 191.00 | 195.75 | +194.50 | - | - | 1 | 30.34% |
© 2020 Verizon Media. All rights reserved.