AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00050000 | 2023-06-01 10:05AM EDT | 50.00 | 128.25 | 130.30 | 131.95 | 0.00 | - | 2 | 20 | 151.17% |
| AAPL230721C00055000 | 2023-02-27 10:32AM EDT | 55.00 | 94.00 | 104.95 | 105.45 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL230721C00060000 | 2023-06-01 1:12PM EDT | 60.00 | 120.40 | 120.55 | 121.95 | 0.00 | - | 3 | 2,539 | 140.53% |
| AAPL230721C00065000 | 2023-05-09 2:20PM EDT | 65.00 | 107.92 | 115.85 | 116.95 | 0.00 | - | 1 | 405 | 139.26% |
| AAPL230721C00070000 | 2023-05-04 10:07AM EDT | 70.00 | 95.90 | 110.20 | 112.10 | 0.00 | - | 4 | 214 | 115.33% |
| AAPL230721C00075000 | 2023-05-08 10:19AM EDT | 75.00 | 99.15 | 105.70 | 106.85 | 0.00 | - | 1 | 72 | 115.23% |
| AAPL230721C00080000 | 2023-05-05 10:39AM EDT | 80.00 | 94.25 | 100.55 | 102.10 | 0.00 | - | 1 | 94 | 109.77% |
| AAPL230721C00085000 | 2023-05-17 3:35PM EDT | 85.00 | 88.41 | 95.35 | 97.15 | 0.00 | - | 7 | 707 | 98.93% |
| AAPL230721C00090000 | 2023-05-10 3:53PM EDT | 90.00 | 84.14 | 90.35 | 92.10 | 0.00 | - | 10 | 1,072 | 90.92% |
| AAPL230721C00095000 | 2023-05-18 3:32PM EDT | 95.00 | 80.47 | 85.45 | 87.45 | 0.00 | - | 11 | 117 | 92.97% |
| AAPL230721C00100000 | 2023-06-01 3:58PM EDT | 100.00 | 80.60 | 81.30 | 82.05 | -0.04 | -0.05% | 3 | 210 | 92.33% |
| AAPL230721C00105000 | 2023-05-22 10:40AM EDT | 105.00 | 70.01 | 76.35 | 77.05 | 0.00 | - | 5 | 84 | 86.28% |
| AAPL230721C00110000 | 2023-06-01 2:10PM EDT | 110.00 | 70.75 | 71.40 | 72.10 | 0.00 | - | 10 | 521 | 80.91% |
| AAPL230721C00115000 | 2023-05-31 9:37AM EDT | 115.00 | 63.60 | 66.45 | 67.20 | 0.00 | - | 2 | 335 | 76.10% |
| AAPL230721C00120000 | 2023-05-31 9:38AM EDT | 120.00 | 58.85 | 61.50 | 62.25 | 0.00 | - | 2 | 564 | 70.90% |
| AAPL230721C00125000 | 2023-05-31 10:44AM EDT | 125.00 | 53.85 | 56.55 | 57.30 | 0.00 | - | 10 | 1,384 | 65.75% |
| AAPL230721C00130000 | 2023-06-02 3:52PM EDT | 130.00 | 52.05 | 51.60 | 52.35 | +1.10 | +2.16% | 45 | 1,646 | 60.67% |
| AAPL230721C00135000 | 2023-06-02 2:07PM EDT | 135.00 | 46.26 | 46.70 | 47.40 | +0.67 | +1.47% | 56 | 2,480 | 55.96% |
| AAPL230721C00140000 | 2023-06-02 3:27PM EDT | 140.00 | 41.95 | 41.75 | 42.50 | +1.20 | +2.94% | 22 | 2,379 | 51.22% |
| AAPL230721C00145000 | 2023-06-02 3:32PM EDT | 145.00 | 36.89 | 36.85 | 37.55 | +0.94 | +2.61% | 95 | 4,061 | 49.72% |
| AAPL230721C00150000 | 2023-06-02 3:51PM EDT | 150.00 | 32.35 | 32.00 | 32.70 | +0.92 | +2.93% | 51 | 6,428 | 45.19% |
| AAPL230721C00155000 | 2023-06-02 3:18PM EDT | 155.00 | 27.46 | 27.25 | 27.90 | +0.91 | +3.43% | 30 | 10,588 | 40.82% |
| AAPL230721C00160000 | 2023-06-02 3:52PM EDT | 160.00 | 22.70 | 22.55 | 23.25 | +0.70 | +3.18% | 582 | 17,508 | 37.11% |
| AAPL230721C00165000 | 2023-06-02 3:48PM EDT | 165.00 | 18.20 | 17.90 | 18.45 | +0.73 | +4.18% | 765 | 16,643 | 32.05% |
| AAPL230721C00170000 | 2023-06-02 3:59PM EDT | 170.00 | 13.85 | 13.70 | 14.00 | +0.50 | +3.75% | 1,186 | 32,037 | 28.27% |
| AAPL230721C00175000 | 2023-06-02 3:59PM EDT | 175.00 | 9.95 | 9.85 | 10.00 | +0.40 | +4.19% | 1,947 | 56,561 | 25.39% |
| AAPL230721C00180000 | 2023-06-02 3:59PM EDT | 180.00 | 6.59 | 6.55 | 6.65 | +0.29 | +4.60% | 4,357 | 38,879 | 23.37% |
| AAPL230721C00185000 | 2023-06-02 3:59PM EDT | 185.00 | 3.95 | 3.95 | 4.00 | +0.15 | +3.95% | 4,624 | 33,990 | 21.69% |
| AAPL230721C00190000 | 2023-06-02 3:59PM EDT | 190.00 | 2.18 | 2.17 | 2.25 | +0.08 | +3.81% | 5,831 | 26,939 | 20.89% |
| AAPL230721C00195000 | 2023-06-02 3:59PM EDT | 195.00 | 1.16 | 1.14 | 1.18 | +0.06 | +5.45% | 2,010 | 18,895 | 20.47% |
| AAPL230721C00200000 | 2023-06-02 3:59PM EDT | 200.00 | 0.62 | 0.61 | 0.65 | +0.05 | +8.77% | 4,456 | 34,278 | 20.87% |
| AAPL230721C00205000 | 2023-06-02 3:59PM EDT | 205.00 | 0.36 | 0.35 | 0.37 | +0.05 | +16.13% | 7,067 | 4,882 | 21.56% |
| AAPL230721C00210000 | 2023-06-02 3:55PM EDT | 210.00 | 0.23 | 0.22 | 0.24 | +0.04 | +21.05% | 2,028 | 4,862 | 22.75% |
| AAPL230721C00215000 | 2023-06-02 3:30PM EDT | 215.00 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 1,434 | 1,315 | 24.17% |
| AAPL230721C00220000 | 2023-06-02 3:39PM EDT | 220.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 427 | 6,353 | 25.98% |
| AAPL230721C00225000 | 2023-06-02 2:08PM EDT | 225.00 | 0.09 | 0.10 | 0.15 | 0.00 | - | 11 | 902 | 28.76% |
| AAPL230721C00230000 | 2023-06-02 3:28PM EDT | 230.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 1,757 | 2,700 | 29.40% |
| AAPL230721C00235000 | 2023-06-02 2:35PM EDT | 235.00 | 0.07 | 0.07 | 0.12 | 0.00 | - | 60 | 404 | 32.42% |
| AAPL230721C00240000 | 2023-06-02 3:48PM EDT | 240.00 | 0.06 | 0.06 | 0.11 | +0.01 | +20.00% | 125 | 1,331 | 34.23% |
| AAPL230721C00245000 | 2023-06-02 2:31PM EDT | 245.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 12 | 306 | 33.69% |
| AAPL230721C00250000 | 2023-06-02 3:14PM EDT | 250.00 | 0.05 | 0.04 | 0.10 | +0.01 | +25.00% | 54 | 1,390 | 37.89% |
| AAPL230721C00260000 | 2023-06-02 3:07PM EDT | 260.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 52 | 1,264 | 40.72% |
| AAPL230721C00270000 | 2023-06-01 1:27PM EDT | 270.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 115 | 1,003 | 42.87% |
| AAPL230721C00280000 | 2023-06-02 1:45PM EDT | 280.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 575 | 3,670 | 42.97% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00050000 | 2023-05-11 9:54AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,896 | 106.25% |
| AAPL230721P00055000 | 2023-05-09 9:53AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,322 | 98.44% |
| AAPL230721P00060000 | 2023-06-02 12:04PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 10 | 6,040 | 105.47% |
| AAPL230721P00065000 | 2023-05-25 9:58AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,157 | 98.44% |
| AAPL230721P00070000 | 2023-06-02 9:36AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,198 | 79.69% |
| AAPL230721P00075000 | 2023-06-02 3:05PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,805 | 85.16% |
| AAPL230721P00080000 | 2023-06-01 1:00PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 3,825 | 77.34% |
| AAPL230721P00085000 | 2023-05-30 9:39AM EDT | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 623 | 71.88% |
| AAPL230721P00090000 | 2023-05-31 11:48AM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,406 | 67.19% |
| AAPL230721P00095000 | 2023-05-31 12:40PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,293 | 62.11% |
| AAPL230721P00100000 | 2023-06-02 3:40PM EDT | 100.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 560 | 11,444 | 60.55% |
| AAPL230721P00105000 | 2023-06-02 3:24PM EDT | 105.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 1,055 | 5,984 | 55.08% |
| AAPL230721P00110000 | 2023-06-02 3:21PM EDT | 110.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 53 | 7,225 | 53.71% |
| AAPL230721P00115000 | 2023-06-01 1:41PM EDT | 115.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 15 | 8,475 | 51.17% |
| AAPL230721P00120000 | 2023-06-02 3:57PM EDT | 120.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 123 | 9,194 | 48.34% |
| AAPL230721P00125000 | 2023-06-02 3:24PM EDT | 125.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 278 | 15,846 | 44.63% |
| AAPL230721P00130000 | 2023-06-02 3:15PM EDT | 130.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 186 | 24,749 | 41.41% |
| AAPL230721P00135000 | 2023-06-02 3:30PM EDT | 135.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 117 | 12,770 | 38.04% |
| AAPL230721P00140000 | 2023-06-02 3:41PM EDT | 140.00 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 397 | 13,666 | 35.25% |
| AAPL230721P00145000 | 2023-06-02 3:52PM EDT | 145.00 | 0.22 | 0.22 | 0.23 | -0.07 | -24.14% | 757 | 12,680 | 32.37% |
| AAPL230721P00150000 | 2023-06-02 3:58PM EDT | 150.00 | 0.32 | 0.31 | 0.32 | -0.08 | -20.00% | 2,652 | 44,951 | 29.91% |
| AAPL230721P00155000 | 2023-06-02 3:59PM EDT | 155.00 | 0.46 | 0.45 | 0.47 | -0.13 | -22.03% | 1,410 | 21,819 | 27.71% |
| AAPL230721P00160000 | 2023-06-02 3:56PM EDT | 160.00 | 0.69 | 0.69 | 0.72 | -0.18 | -20.69% | 4,493 | 39,814 | 25.71% |
| AAPL230721P00165000 | 2023-06-02 3:59PM EDT | 165.00 | 1.11 | 1.08 | 1.13 | -0.23 | -17.16% | 3,256 | 29,470 | 23.85% |
| AAPL230721P00170000 | 2023-06-02 3:59PM EDT | 170.00 | 1.80 | 1.74 | 1.79 | -0.34 | -15.89% | 3,267 | 25,737 | 22.07% |
| AAPL230721P00175000 | 2023-06-02 3:59PM EDT | 175.00 | 2.86 | 2.80 | 2.87 | -0.44 | -13.33% | 2,246 | 34,260 | 20.48% |
| AAPL230721P00180000 | 2023-06-02 3:59PM EDT | 180.00 | 4.50 | 4.45 | 4.55 | -0.55 | -10.89% | 1,849 | 7,232 | 19.00% |
| AAPL230721P00185000 | 2023-06-02 3:56PM EDT | 185.00 | 6.96 | 6.85 | 7.15 | -0.64 | -8.42% | 1,113 | 925 | 18.18% |
| AAPL230721P00190000 | 2023-06-02 3:59PM EDT | 190.00 | 10.35 | 10.05 | 10.65 | -0.75 | -6.76% | 447 | 904 | 17.86% |
| AAPL230721P00195000 | 2023-06-02 3:12PM EDT | 195.00 | 14.66 | 14.35 | 15.30 | -1.09 | -6.92% | 49 | 229 | 20.90% |
| AAPL230721P00200000 | 2023-06-02 10:50AM EDT | 200.00 | 20.00 | 17.50 | 20.40 | -2.82 | -12.36% | 6 | 14 | 25.90% |
| AAPL230721P00205000 | 2023-06-02 12:31PM EDT | 205.00 | 24.35 | 23.35 | 24.65 | -1.45 | -5.62% | 18 | 1 | 24.07% |
| AAPL230721P00210000 | 2023-05-31 3:59PM EDT | 210.00 | 32.52 | 28.60 | 30.05 | 0.00 | - | 34 | 0 | 31.15% |
| AAPL230721P00215000 | 2023-05-25 3:06PM EDT | 215.00 | 41.76 | 33.05 | 34.90 | 0.00 | - | 1 | 1 | 33.28% |
| AAPL230721P00220000 | 2023-05-26 11:06AM EDT | 220.00 | 44.50 | 37.40 | 40.20 | 0.00 | - | 1 | 0 | 39.28% |
| AAPL230721P00225000 | 2022-11-25 10:34AM EDT | 225.00 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 240.81% |
| AAPL230721P00230000 | 2023-05-31 10:30AM EDT | 230.00 | 52.30 | 48.10 | 50.15 | 0.00 | - | 3 | 0 | 45.13% |
| AAPL230721P00235000 | 2023-05-24 3:31PM EDT | 235.00 | 62.40 | 53.40 | 55.25 | 0.00 | - | 3 | 0 | 49.07% |
| AAPL230721P00240000 | 2023-03-28 1:33PM EDT | 240.00 | 83.60 | 70.70 | 72.35 | 0.00 | - | 5 | 0 | 112.68% |
| AAPL230721P00245000 | 2023-06-02 10:04AM EDT | 245.00 | 65.00 | 63.40 | 64.85 | -6.60 | -9.22% | 1 | 0 | 50.22% |
| AAPL230721P00250000 | 2023-04-14 12:12PM EDT | 250.00 | 85.39 | 77.00 | 78.60 | 0.00 | - | 2 | 0 | 103.58% |
| AAPL230721P00260000 | 2023-04-11 10:12AM EDT | 260.00 | 99.00 | 86.00 | 86.90 | 0.00 | - | 2 | 0 | 103.69% |
| AAPL230721P00270000 | 2023-02-21 3:42PM EDT | 270.00 | 121.15 | 109.45 | 112.60 | 0.00 | - | 7 | 0 | 173.54% |
| AAPL230721P00280000 | 2022-11-14 4:06PM EDT | 280.00 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 240.71% |
© 2023 Yahoo. All rights reserved.