AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818C00050000 | 2023-05-18 3:34PM EDT | 50.00 | 124.80 | 130.10 | 132.70 | 0.00 | - | 1 | 6 | 136.82% |
| AAPL230818C00055000 | 2023-03-20 11:21AM EDT | 55.00 | 102.18 | 112.50 | 113.15 | 0.00 | - | 19 | 20 | 0.00% |
| AAPL230818C00060000 | 2023-05-24 2:40PM EDT | 60.00 | 112.38 | 120.10 | 121.90 | 0.00 | - | 1 | 15 | 89.45% |
| AAPL230818C00065000 | 2023-05-24 1:45PM EDT | 65.00 | 107.30 | 115.65 | 117.70 | 0.00 | - | 1 | 8 | 119.43% |
| AAPL230818C00070000 | 2023-04-24 9:30AM EDT | 70.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL230818C00075000 | 2023-05-18 1:42PM EDT | 75.00 | 100.11 | 105.35 | 108.10 | 0.00 | - | 2 | 93 | 105.32% |
| AAPL230818C00080000 | 2023-05-08 3:40PM EDT | 80.00 | 94.22 | 100.50 | 103.65 | 0.00 | - | 7 | 0 | 105.57% |
| AAPL230818C00085000 | 2023-05-24 10:00AM EDT | 85.00 | 87.70 | 96.40 | 97.30 | 0.00 | - | 2 | 0 | 94.36% |
| AAPL230818C00090000 | 2023-06-01 10:48AM EDT | 90.00 | 89.85 | 91.45 | 92.20 | 0.00 | - | 1 | 147 | 87.55% |
| AAPL230818C00095000 | 2023-05-15 10:41AM EDT | 95.00 | 78.40 | 86.55 | 87.30 | 0.00 | - | 1 | 23 | 83.33% |
| AAPL230818C00100000 | 2023-06-02 3:31PM EDT | 100.00 | 81.70 | 81.60 | 82.45 | +1.40 | +1.74% | 1 | 134 | 79.10% |
| AAPL230818C00105000 | 2023-03-21 2:36PM EDT | 105.00 | 56.28 | 62.90 | 63.70 | 0.00 | - | 1 | 82 | 0.00% |
| AAPL230818C00110000 | 2023-05-23 11:44AM EDT | 110.00 | 64.28 | 71.75 | 72.60 | 0.00 | - | 1 | 0 | 70.12% |
| AAPL230818C00115000 | 2023-05-26 3:21PM EDT | 115.00 | 61.82 | 66.85 | 67.60 | 0.00 | - | 1 | 0 | 65.43% |
| AAPL230818C00120000 | 2023-06-01 12:01PM EDT | 120.00 | 61.15 | 61.95 | 62.75 | 0.00 | - | 1 | 0 | 61.67% |
| AAPL230818C00125000 | 2023-06-02 3:32PM EDT | 125.00 | 57.10 | 57.05 | 57.85 | +1.90 | +3.44% | 60 | 112 | 57.63% |
| AAPL230818C00130000 | 2023-06-02 3:52PM EDT | 130.00 | 52.60 | 52.15 | 52.95 | +1.98 | +3.91% | 55 | 404 | 53.59% |
| AAPL230818C00135000 | 2023-06-02 2:30PM EDT | 135.00 | 47.15 | 47.30 | 48.10 | +0.75 | +1.62% | 2 | 1,277 | 52.93% |
| AAPL230818C00140000 | 2023-06-02 1:53PM EDT | 140.00 | 42.38 | 42.45 | 43.25 | +0.41 | +0.98% | 18 | 1,014 | 48.93% |
| AAPL230818C00145000 | 2023-06-02 3:26PM EDT | 145.00 | 37.95 | 37.70 | 38.45 | +0.65 | +1.74% | 14 | 1,357 | 45.17% |
| AAPL230818C00150000 | 2023-06-02 3:39PM EDT | 150.00 | 33.30 | 33.00 | 33.60 | +0.95 | +2.94% | 33 | 4,994 | 41.02% |
| AAPL230818C00155000 | 2023-06-02 2:33PM EDT | 155.00 | 28.35 | 28.40 | 29.25 | +0.60 | +2.16% | 71 | 7,015 | 39.17% |
| AAPL230818C00160000 | 2023-06-02 3:25PM EDT | 160.00 | 24.15 | 23.95 | 24.65 | +0.85 | +3.65% | 171 | 7,774 | 35.67% |
| AAPL230818C00165000 | 2023-06-02 3:57PM EDT | 165.00 | 20.00 | 19.55 | 20.25 | +0.55 | +2.83% | 71 | 9,918 | 32.59% |
| AAPL230818C00170000 | 2023-06-02 3:59PM EDT | 170.00 | 15.95 | 15.85 | 16.20 | +0.55 | +3.57% | 1,671 | 19,379 | 30.19% |
| AAPL230818C00175000 | 2023-06-02 3:58PM EDT | 175.00 | 12.29 | 12.20 | 12.40 | +0.39 | +3.28% | 713 | 21,454 | 27.80% |
| AAPL230818C00180000 | 2023-06-02 3:58PM EDT | 180.00 | 9.00 | 9.00 | 9.15 | +0.20 | +2.27% | 1,262 | 20,616 | 26.05% |
| AAPL230818C00185000 | 2023-06-02 3:58PM EDT | 185.00 | 6.35 | 6.30 | 6.40 | +0.20 | +3.25% | 1,921 | 18,263 | 24.51% |
| AAPL230818C00190000 | 2023-06-02 3:59PM EDT | 190.00 | 4.20 | 4.15 | 4.25 | +0.10 | +2.44% | 3,074 | 0 | 23.32% |
| AAPL230818C00195000 | 2023-06-02 3:58PM EDT | 195.00 | 2.64 | 2.55 | 2.71 | +0.02 | +0.76% | 4,203 | 11,501 | 22.53% |
| AAPL230818C00200000 | 2023-06-02 3:57PM EDT | 200.00 | 1.59 | 1.56 | 1.65 | -0.04 | -2.45% | 1,660 | 9,289 | 21.95% |
| AAPL230818C00205000 | 2023-06-02 3:51PM EDT | 205.00 | 0.98 | 0.96 | 1.05 | -0.01 | -1.01% | 1,319 | 2,868 | 22.07% |
| AAPL230818C00210000 | 2023-06-02 3:54PM EDT | 210.00 | 0.60 | 0.61 | 0.64 | 0.00 | - | 574 | 23,223 | 22.08% |
| AAPL230818C00215000 | 2023-06-02 3:30PM EDT | 215.00 | 0.40 | 0.39 | 0.42 | +0.02 | +5.26% | 374 | 5,440 | 22.56% |
| AAPL230818C00220000 | 2023-06-02 3:41PM EDT | 220.00 | 0.27 | 0.27 | 0.29 | 0.00 | - | 190 | 5,011 | 23.22% |
| AAPL230818C00225000 | 2023-06-02 3:58PM EDT | 225.00 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 146 | 4,217 | 24.02% |
| AAPL230818C00230000 | 2023-06-02 3:57PM EDT | 230.00 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 55 | 0 | 25.15% |
| AAPL230818C00235000 | 2023-06-02 3:59PM EDT | 235.00 | 0.12 | 0.12 | 0.16 | 0.00 | - | 72 | 1,214 | 26.76% |
| AAPL230818C00240000 | 2023-06-02 3:55PM EDT | 240.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 108 | 156 | 27.15% |
| AAPL230818C00245000 | 2023-06-02 3:58PM EDT | 245.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 46 | 0 | 28.42% |
| AAPL230818C00250000 | 2023-06-02 11:58AM EDT | 250.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 51 | 0 | 29.69% |
| AAPL230818C00255000 | 2023-06-02 3:48PM EDT | 255.00 | 0.07 | 0.05 | 0.11 | +0.04 | +133.33% | 6 | 253 | 32.03% |
| AAPL230818C00260000 | 2023-06-02 10:06AM EDT | 260.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 36 | 246 | 31.25% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818P00050000 | 2023-05-31 12:09PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 524 | 2,104 | 89.06% |
| AAPL230818P00055000 | 2023-05-31 2:27PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 826 | 78.13% |
| AAPL230818P00060000 | 2023-05-31 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,676 | 76.56% |
| AAPL230818P00065000 | 2023-05-26 2:28PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 197 | 76.17% |
| AAPL230818P00070000 | 2023-06-01 1:21PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 61 | 360 | 71.09% |
| AAPL230818P00075000 | 2023-06-02 12:07PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 254 | 67.19% |
| AAPL230818P00080000 | 2023-05-31 11:31AM EDT | 80.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 100 | 1,409 | 63.67% |
| AAPL230818P00085000 | 2023-06-02 2:45PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 535 | 58.20% |
| AAPL230818P00090000 | 2023-06-02 9:58AM EDT | 90.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 526 | 55.08% |
| AAPL230818P00095000 | 2023-06-02 11:57AM EDT | 95.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 3 | 798 | 55.08% |
| AAPL230818P00100000 | 2023-06-02 3:27PM EDT | 100.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 707 | 4,045 | 52.34% |
| AAPL230818P00105000 | 2023-06-02 3:24PM EDT | 105.00 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 1,162 | 946 | 50.68% |
| AAPL230818P00110000 | 2023-06-01 11:50AM EDT | 110.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 10 | 1,833 | 47.27% |
| AAPL230818P00115000 | 2023-06-02 3:55PM EDT | 115.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 7 | 2,629 | 45.22% |
| AAPL230818P00120000 | 2023-06-02 3:11PM EDT | 120.00 | 0.19 | 0.17 | 0.20 | -0.03 | -13.64% | 15 | 0 | 42.77% |
| AAPL230818P00125000 | 2023-06-02 2:48PM EDT | 125.00 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 20 | 3,454 | 40.14% |
| AAPL230818P00130000 | 2023-06-02 3:10PM EDT | 130.00 | 0.30 | 0.29 | 0.30 | -0.04 | -11.76% | 876 | 7,946 | 37.79% |
| AAPL230818P00135000 | 2023-06-02 2:05PM EDT | 135.00 | 0.39 | 0.37 | 0.38 | -0.06 | -13.33% | 2,954 | 9,661 | 35.52% |
| AAPL230818P00140000 | 2023-06-02 3:37PM EDT | 140.00 | 0.50 | 0.48 | 0.50 | -0.08 | -13.79% | 2,144 | 11,587 | 33.52% |
| AAPL230818P00145000 | 2023-06-02 1:16PM EDT | 145.00 | 0.69 | 0.65 | 0.67 | -0.12 | -14.81% | 206 | 4,701 | 31.64% |
| AAPL230818P00150000 | 2023-06-02 3:59PM EDT | 150.00 | 0.91 | 0.89 | 0.93 | -0.17 | -15.74% | 733 | 12,924 | 30.03% |
| AAPL230818P00155000 | 2023-06-02 3:58PM EDT | 155.00 | 1.23 | 1.23 | 1.28 | -0.24 | -16.33% | 302 | 9,963 | 28.37% |
| AAPL230818P00160000 | 2023-06-02 3:59PM EDT | 160.00 | 1.74 | 1.69 | 1.77 | -0.30 | -14.71% | 1,002 | 18,274 | 26.77% |
| AAPL230818P00165000 | 2023-06-02 3:57PM EDT | 165.00 | 2.42 | 2.39 | 2.46 | -0.37 | -13.26% | 329 | 9,639 | 25.24% |
| AAPL230818P00170000 | 2023-06-02 3:53PM EDT | 170.00 | 3.43 | 3.35 | 3.45 | -0.47 | -12.05% | 527 | 19,171 | 23.88% |
| AAPL230818P00175000 | 2023-06-02 3:48PM EDT | 175.00 | 4.65 | 4.60 | 4.80 | -0.61 | -11.60% | 966 | 8,708 | 22.55% |
| AAPL230818P00180000 | 2023-06-02 3:57PM EDT | 180.00 | 6.48 | 6.35 | 6.50 | -0.62 | -8.73% | 934 | 7,655 | 20.94% |
| AAPL230818P00185000 | 2023-06-02 3:45PM EDT | 185.00 | 8.75 | 8.55 | 8.80 | -0.75 | -7.89% | 282 | 1,402 | 19.51% |
| AAPL230818P00190000 | 2023-06-02 1:24PM EDT | 190.00 | 11.57 | 11.50 | 11.75 | -1.33 | -10.31% | 64 | 0 | 18.15% |
| AAPL230818P00195000 | 2023-06-02 3:34PM EDT | 195.00 | 15.45 | 14.95 | 15.60 | -1.10 | -6.65% | 22 | 13 | 17.91% |
| AAPL230818P00200000 | 2023-06-02 3:58PM EDT | 200.00 | 19.50 | 19.10 | 20.40 | -0.90 | -4.41% | 23 | 8 | 20.53% |
| AAPL230818P00205000 | 2023-06-02 2:04PM EDT | 205.00 | 24.60 | 23.40 | 24.70 | -8.94 | -26.65% | 7 | 0 | 19.47% |
| AAPL230818P00210000 | 2023-05-10 2:45PM EDT | 210.00 | 36.99 | 27.90 | 29.75 | 0.00 | - | 1 | 0 | 22.58% |
| AAPL230818P00220000 | 2023-05-18 11:57AM EDT | 220.00 | 45.35 | 37.45 | 39.85 | 0.00 | - | 1 | 1 | 28.54% |
| AAPL230818P00255000 | 2023-03-23 2:40PM EDT | 255.00 | 96.90 | 89.00 | 91.45 | 0.00 | - | - | 0 | 110.60% |
| AAPL230818P00260000 | 2023-02-15 10:59AM EDT | 260.00 | 106.45 | 104.10 | 105.75 | 0.00 | - | 1 | 0 | 144.03% |
© 2023 Yahoo. All rights reserved.