AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2023-05-24 9:47AM EDT | 60.00 | 112.26 | 114.80 | 116.55 | 0.00 | - | 41 | 21,957 | 214.45% |
| AAPL230616C00065000 | 2023-05-25 2:26PM EDT | 65.00 | 108.05 | 109.55 | 111.25 | 0.00 | - | 1 | 3,011 | 241.89% |
| AAPL230616C00070000 | 2023-05-25 3:11PM EDT | 70.00 | 103.65 | 105.00 | 106.05 | 0.00 | - | 5 | 2,790 | 164.06% |
| AAPL230616C00075000 | 2023-05-22 1:02PM EDT | 75.00 | 99.25 | 99.60 | 101.35 | 0.00 | - | 3 | 1,991 | 140.63% |
| AAPL230616C00080000 | 2023-05-24 9:43AM EDT | 80.00 | 92.70 | 94.65 | 96.30 | 0.00 | - | 2 | 1,148 | 130.47% |
| AAPL230616C00085000 | 2023-05-25 11:55AM EDT | 85.00 | 87.15 | 89.50 | 91.30 | 0.00 | - | 4 | 549 | 184.18% |
| AAPL230616C00090000 | 2023-05-19 9:36AM EDT | 90.00 | 86.00 | 85.20 | 86.10 | 0.00 | - | 1 | 2,598 | 136.33% |
| AAPL230616C00095000 | 2023-05-23 10:04AM EDT | 95.00 | 78.40 | 79.75 | 81.65 | 0.00 | - | 1 | 988 | 130.08% |
| AAPL230616C00100000 | 2023-05-26 3:44PM EDT | 100.00 | 75.73 | 74.70 | 76.60 | +2.44 | +3.33% | 109 | 6,490 | 116.70% |
| AAPL230616C00105000 | 2023-05-25 11:38AM EDT | 105.00 | 67.35 | 69.85 | 71.80 | 0.00 | - | 8 | 457 | 117.97% |
| AAPL230616C00110000 | 2023-05-26 11:00AM EDT | 110.00 | 66.00 | 64.95 | 66.55 | +3.00 | +4.76% | 1 | 1,828 | 104.88% |
| AAPL230616C00115000 | 2023-05-25 10:01AM EDT | 115.00 | 57.90 | 59.95 | 61.80 | 0.00 | - | 2 | 914 | 101.66% |
| AAPL230616C00120000 | 2023-05-26 3:32PM EDT | 120.00 | 55.85 | 55.60 | 56.25 | +3.55 | +6.79% | 46 | 2,276 | 94.68% |
| AAPL230616C00125000 | 2023-05-26 10:16AM EDT | 125.00 | 50.50 | 50.55 | 51.60 | +1.25 | +2.54% | 15 | 1,945 | 90.58% |
| AAPL230616C00130000 | 2023-05-26 3:59PM EDT | 130.00 | 45.20 | 45.60 | 46.30 | +0.96 | +2.17% | 77 | 10,735 | 78.32% |
| AAPL230616C00135000 | 2023-05-26 2:47PM EDT | 135.00 | 40.65 | 40.65 | 41.10 | +2.19 | +5.69% | 28 | 5,974 | 67.87% |
| AAPL230616C00140000 | 2023-05-26 3:59PM EDT | 140.00 | 35.85 | 35.40 | 36.35 | +2.00 | +5.91% | 73 | 35,475 | 60.01% |
| AAPL230616C00145000 | 2023-05-26 3:58PM EDT | 145.00 | 31.07 | 30.05 | 31.45 | +2.37 | +8.26% | 57 | 17,121 | 63.53% |
| AAPL230616C00150000 | 2023-05-26 3:54PM EDT | 150.00 | 25.95 | 25.80 | 26.45 | +1.63 | +6.70% | 404 | 32,539 | 54.81% |
| AAPL230616C00152500 | 2023-05-26 3:35PM EDT | 152.50 | 23.65 | 22.65 | 24.30 | +2.40 | +11.29% | 5 | 38 | 55.10% |
| AAPL230616C00155000 | 2023-05-26 3:50PM EDT | 155.00 | 21.04 | 21.00 | 21.50 | +1.45 | +7.40% | 222 | 32,473 | 46.78% |
| AAPL230616C00157500 | 2023-05-26 10:04AM EDT | 157.50 | 18.00 | 17.90 | 19.45 | +0.80 | +4.65% | 1 | 57 | 47.56% |
| AAPL230616C00160000 | 2023-05-26 3:54PM EDT | 160.00 | 16.20 | 15.40 | 16.50 | +2.05 | +14.49% | 409 | 50,197 | 37.95% |
| AAPL230616C00162500 | 2023-05-26 11:11AM EDT | 162.50 | 13.95 | 13.25 | 14.80 | +1.65 | +13.41% | 287 | 348 | 41.30% |
| AAPL230616C00165000 | 2023-05-26 3:59PM EDT | 165.00 | 11.75 | 11.50 | 12.20 | +1.86 | +18.81% | 976 | 74,855 | 35.35% |
| AAPL230616C00167500 | 2023-05-26 3:57PM EDT | 167.50 | 9.70 | 9.45 | 9.75 | +1.45 | +17.58% | 188 | 360 | 30.59% |
| AAPL230616C00170000 | 2023-05-26 3:59PM EDT | 170.00 | 7.60 | 7.50 | 7.95 | +1.50 | +24.59% | 2,509 | 60,714 | 30.21% |
| AAPL230616C00172500 | 2023-05-26 3:58PM EDT | 172.50 | 5.80 | 5.75 | 5.90 | +1.30 | +28.89% | 1,847 | 5,778 | 27.00% |
| AAPL230616C00175000 | 2023-05-26 3:59PM EDT | 175.00 | 4.19 | 4.20 | 4.25 | +1.04 | +33.02% | 18,819 | 71,475 | 25.28% |
| AAPL230616C00177500 | 2023-05-26 3:59PM EDT | 177.50 | 2.93 | 2.92 | 2.96 | +0.87 | +42.23% | 3,390 | 4,705 | 24.33% |
| AAPL230616C00180000 | 2023-05-26 3:59PM EDT | 180.00 | 1.91 | 1.92 | 1.95 | +0.61 | +46.92% | 10,443 | 80,842 | 23.54% |
| AAPL230616C00182500 | 2023-05-26 3:59PM EDT | 182.50 | 1.21 | 1.20 | 1.23 | +0.42 | +53.16% | 12,504 | 4,709 | 23.04% |
| AAPL230616C00185000 | 2023-05-26 3:59PM EDT | 185.00 | 0.74 | 0.73 | 0.75 | +0.29 | +64.44% | 24,145 | 80,223 | 22.80% |
| AAPL230616C00187500 | 2023-05-26 3:48PM EDT | 187.50 | 0.45 | 0.44 | 0.46 | +0.16 | +55.17% | 4,337 | 2,896 | 22.95% |
| AAPL230616C00190000 | 2023-05-26 3:59PM EDT | 190.00 | 0.29 | 0.28 | 0.29 | +0.11 | +61.11% | 9,533 | 25,098 | 23.41% |
| AAPL230616C00192500 | 2023-05-26 3:56PM EDT | 192.50 | 0.18 | 0.18 | 0.20 | +0.07 | +63.64% | 729 | 395 | 24.37% |
| AAPL230616C00195000 | 2023-05-26 3:58PM EDT | 195.00 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 8,093 | 52,040 | 25.29% |
| AAPL230616C00197500 | 2023-05-26 3:25PM EDT | 197.50 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 180 | 234 | 26.27% |
| AAPL230616C00200000 | 2023-05-26 3:54PM EDT | 200.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 2,293 | 17,699 | 28.13% |
| AAPL230616C00202500 | 2023-05-26 3:57PM EDT | 202.50 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 21 | 151 | 29.20% |
| AAPL230616C00205000 | 2023-05-26 3:17PM EDT | 205.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 92 | 1,178 | 30.66% |
| AAPL230616C00210000 | 2023-05-26 3:58PM EDT | 210.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 2,082 | 13,491 | 33.79% |
| AAPL230616C00215000 | 2023-05-26 3:57PM EDT | 215.00 | 0.04 | 0.03 | 0.05 | +0.03 | +300.00% | 4,291 | 279 | 37.70% |
| AAPL230616C00220000 | 2023-05-26 3:58PM EDT | 220.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 756 | 6,959 | 40.23% |
| AAPL230616C00225000 | 2023-05-26 2:45PM EDT | 225.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 22 | 842 | 43.75% |
| AAPL230616C00230000 | 2023-05-26 3:57PM EDT | 230.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 34 | 4,967 | 45.70% |
| AAPL230616C00235000 | 2023-05-26 2:40PM EDT | 235.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 123 | 555 | 48.83% |
| AAPL230616C00240000 | 2023-05-26 3:57PM EDT | 240.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 516 | 8,128 | 49.61% |
| AAPL230616C00245000 | 2023-05-26 3:57PM EDT | 245.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 10 | 51.17% |
| AAPL230616C00250000 | 2023-05-26 3:57PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 14,612 | 51.56% |
| AAPL230616C00255000 | 2023-05-01 9:52AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 51.56% |
| AAPL230616C00260000 | 2023-05-01 3:01PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 370 | 6,765 | 53.13% |
| AAPL230616C00270000 | 2023-04-19 12:22PM EDT | 270.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 50 | 2,481 | 88.38% |
| AAPL230616C00280000 | 2023-05-15 11:30AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,831 | 62.50% |
| AAPL230616C00290000 | 2023-05-25 3:42PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,474 | 67.19% |
| AAPL230616C00300000 | 2023-05-25 3:43PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 17,213 | 71.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2023-05-26 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 57,338 | 143.75% |
| AAPL230616P00065000 | 2023-05-05 9:57AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,503 | 134.38% |
| AAPL230616P00070000 | 2023-05-26 2:59PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,610 | 125.00% |
| AAPL230616P00075000 | 2023-05-23 3:52PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,920 | 115.63% |
| AAPL230616P00080000 | 2023-05-25 11:31AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,935 | 106.25% |
| AAPL230616P00085000 | 2023-05-23 3:56PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,752 | 98.44% |
| AAPL230616P00090000 | 2023-05-26 1:37PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 22,179 | 96.88% |
| AAPL230616P00095000 | 2023-05-26 2:41PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 13,321 | 89.06% |
| AAPL230616P00100000 | 2023-05-26 2:49PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 47,074 | 85.94% |
| AAPL230616P00105000 | 2023-05-26 11:30AM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 350 | 18,795 | 80.47% |
| AAPL230616P00110000 | 2023-05-26 3:27PM EDT | 110.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 27 | 26,415 | 75.78% |
| AAPL230616P00115000 | 2023-05-26 2:01PM EDT | 115.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 14 | 41,252 | 71.48% |
| AAPL230616P00120000 | 2023-05-26 3:38PM EDT | 120.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 663 | 34,004 | 66.80% |
| AAPL230616P00125000 | 2023-05-26 3:09PM EDT | 125.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 358 | 34,919 | 61.72% |
| AAPL230616P00130000 | 2023-05-26 3:56PM EDT | 130.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1,701 | 92,690 | 57.42% |
| AAPL230616P00135000 | 2023-05-26 3:42PM EDT | 135.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 790 | 49,287 | 52.64% |
| AAPL230616P00140000 | 2023-05-26 3:55PM EDT | 140.00 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 359 | 66,907 | 48.34% |
| AAPL230616P00145000 | 2023-05-26 3:51PM EDT | 145.00 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 270 | 37,673 | 43.26% |
| AAPL230616P00150000 | 2023-05-26 3:58PM EDT | 150.00 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 1,009 | 84,165 | 38.43% |
| AAPL230616P00152500 | 2023-05-26 3:59PM EDT | 152.50 | 0.24 | 0.24 | 0.25 | -0.13 | -35.14% | 96 | 1,160 | 36.23% |
| AAPL230616P00155000 | 2023-05-26 3:59PM EDT | 155.00 | 0.30 | 0.29 | 0.30 | -0.16 | -34.78% | 918 | 49,963 | 33.99% |
| AAPL230616P00157500 | 2023-05-26 3:51PM EDT | 157.50 | 0.38 | 0.36 | 0.38 | -0.16 | -29.63% | 4,167 | 642 | 32.11% |
| AAPL230616P00160000 | 2023-05-26 3:59PM EDT | 160.00 | 0.49 | 0.47 | 0.49 | -0.27 | -35.53% | 2,670 | 76,629 | 30.27% |
| AAPL230616P00162500 | 2023-05-26 3:58PM EDT | 162.50 | 0.63 | 0.62 | 0.65 | -0.32 | -33.68% | 4,878 | 5,996 | 28.57% |
| AAPL230616P00165000 | 2023-05-26 3:59PM EDT | 165.00 | 0.90 | 0.86 | 0.89 | -0.46 | -33.82% | 4,495 | 88,017 | 27.10% |
| AAPL230616P00167500 | 2023-05-26 3:59PM EDT | 167.50 | 1.26 | 1.22 | 1.26 | -0.64 | -33.68% | 1,165 | 1,908 | 25.95% |
| AAPL230616P00170000 | 2023-05-26 3:59PM EDT | 170.00 | 1.76 | 1.73 | 1.76 | -0.84 | -32.31% | 6,301 | 47,916 | 24.73% |
| AAPL230616P00172500 | 2023-05-26 3:59PM EDT | 172.50 | 2.45 | 2.42 | 2.45 | -1.05 | -30.00% | 2,388 | 4,397 | 23.58% |
| AAPL230616P00175000 | 2023-05-26 3:59PM EDT | 175.00 | 3.35 | 3.30 | 3.35 | -1.30 | -27.96% | 10,490 | 18,870 | 22.33% |
| AAPL230616P00177500 | 2023-05-26 3:55PM EDT | 177.50 | 4.52 | 4.50 | 4.60 | -1.23 | -21.39% | 1,031 | 381 | 21.60% |
| AAPL230616P00180000 | 2023-05-26 3:58PM EDT | 180.00 | 6.02 | 6.05 | 6.20 | -1.28 | -17.53% | 1,045 | 3,002 | 21.29% |
| AAPL230616P00182500 | 2023-05-26 3:59PM EDT | 182.50 | 7.95 | 7.80 | 8.05 | -1.75 | -18.04% | 121 | 333 | 20.95% |
| AAPL230616P00185000 | 2023-05-26 3:48PM EDT | 185.00 | 9.90 | 9.25 | 10.90 | -1.75 | -15.02% | 332 | 688 | 28.20% |
| AAPL230616P00187500 | 2023-05-26 2:33PM EDT | 187.50 | 12.50 | 11.55 | 13.10 | -2.70 | -17.76% | 161 | 1 | 29.42% |
| AAPL230616P00190000 | 2023-05-26 3:17PM EDT | 190.00 | 14.80 | 13.65 | 14.80 | -2.60 | -14.94% | 50 | 135 | 22.27% |
| AAPL230616P00192500 | 2023-05-25 1:46PM EDT | 192.50 | 19.35 | 16.55 | 17.60 | 0.00 | - | - | 0 | 30.35% |
| AAPL230616P00195000 | 2023-05-18 12:56PM EDT | 195.00 | 20.74 | 19.00 | 20.60 | 0.00 | - | 2 | 2 | 40.02% |
| AAPL230616P00197500 | 2023-05-26 10:58AM EDT | 197.50 | 22.12 | 21.35 | 22.60 | +22.12 | - | 20 | 0 | 36.35% |
| AAPL230616P00200000 | 2023-05-26 3:18PM EDT | 200.00 | 24.65 | 24.20 | 25.00 | -2.75 | -10.04% | 39 | 33 | 37.40% |
| AAPL230616P00205000 | 2023-05-18 3:13PM EDT | 205.00 | 30.65 | 29.00 | 30.20 | 0.00 | - | 2 | 1 | 46.46% |
| AAPL230616P00210000 | 2023-05-12 11:06AM EDT | 210.00 | 37.10 | 34.15 | 35.15 | 0.00 | - | 40 | 0 | 50.85% |
| AAPL230616P00215000 | 2023-05-24 3:02PM EDT | 215.00 | 44.20 | 38.95 | 40.30 | 0.00 | - | - | 0 | 58.74% |
| AAPL230616P00220000 | 2023-05-24 3:02PM EDT | 220.00 | 48.65 | 43.65 | 45.55 | 0.00 | - | 113 | 0 | 68.07% |
| AAPL230616P00225000 | 2023-05-04 10:05AM EDT | 225.00 | 59.60 | 48.85 | 50.15 | 0.00 | - | 1 | 0 | 65.33% |
| AAPL230616P00230000 | 2023-05-18 3:19PM EDT | 230.00 | 55.35 | 54.10 | 55.20 | 0.00 | - | 2 | 1 | 51.17% |
| AAPL230616P00240000 | 2023-03-28 1:10PM EDT | 240.00 | 83.49 | 71.00 | 72.10 | 0.00 | - | 4 | 0 | 151.57% |
| AAPL230616P00250000 | 2023-02-22 3:58PM EDT | 250.00 | 101.50 | 88.95 | 90.55 | 0.00 | - | 1 | 0 | 223.94% |
| AAPL230616P00260000 | 2023-02-09 4:31PM EDT | 260.00 | 109.39 | 110.20 | 112.70 | 0.00 | - | 2 | 0 | 312.71% |
| AAPL230616P00270000 | 2022-11-11 2:31PM EDT | 270.00 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 364.56% |
| AAPL230616P00280000 | 2023-02-09 4:09PM EDT | 280.00 | 128.67 | 130.10 | 132.70 | 0.00 | - | 6 | 0 | 334.24% |
| AAPL230616P00290000 | 2022-11-17 4:05PM EDT | 290.00 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 432.83% |
| AAPL230616P00300000 | 2023-02-21 3:42PM EDT | 300.00 | 151.10 | 140.05 | 142.05 | 0.00 | - | 6 | 0 | 284.01% |
© 2023 Yahoo. All rights reserved.