AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00055000 | 2023-05-24 2:40PM EDT | 55.00 | 117.33 | 122.50 | 124.15 | 0.00 | - | 1 | 3 | 108.18% |
| AAPL231020C00060000 | 2023-04-13 12:43PM EDT | 60.00 | 105.00 | 112.40 | 114.80 | 0.00 | - | 2 | 5 | 0.00% |
| AAPL231020C00065000 | 2023-03-15 12:14PM EDT | 65.00 | 87.00 | 100.20 | 100.90 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL231020C00070000 | 2023-05-05 3:19PM EDT | 70.00 | 104.91 | 107.90 | 109.45 | 0.00 | - | 2 | 160 | 92.63% |
| AAPL231020C00075000 | 2023-05-30 2:19PM EDT | 75.00 | 103.74 | 103.05 | 104.60 | 0.00 | - | 1 | 244 | 88.33% |
| AAPL231020C00080000 | 2023-05-31 10:09AM EDT | 80.00 | 100.88 | 98.20 | 99.70 | +1.71 | +1.72% | 1 | 6 | 83.86% |
| AAPL231020C00085000 | 2023-05-10 1:39PM EDT | 85.00 | 88.55 | 93.35 | 94.80 | 0.00 | - | 2 | 13 | 79.54% |
| AAPL231020C00090000 | 2023-05-30 11:01AM EDT | 90.00 | 89.53 | 88.45 | 89.90 | 0.00 | - | 2 | 60 | 75.15% |
| AAPL231020C00095000 | 2023-05-26 10:59AM EDT | 95.00 | 82.48 | 83.65 | 85.05 | 0.00 | - | 1 | 150 | 71.53% |
| AAPL231020C00100000 | 2023-05-12 1:26PM EDT | 100.00 | 74.15 | 78.80 | 80.20 | 0.00 | - | 2 | 164 | 67.77% |
| AAPL231020C00105000 | 2023-05-17 11:44AM EDT | 105.00 | 68.63 | 73.95 | 75.35 | 0.00 | - | 17 | 175 | 64.08% |
| AAPL231020C00110000 | 2023-05-22 3:43PM EDT | 110.00 | 66.87 | 69.15 | 70.50 | 0.00 | - | 1 | 14 | 60.60% |
| AAPL231020C00115000 | 2023-05-18 11:12AM EDT | 115.00 | 62.35 | 64.35 | 65.70 | 0.00 | - | 1 | 62 | 57.30% |
| AAPL231020C00120000 | 2023-05-31 12:30PM EDT | 120.00 | 61.73 | 59.60 | 60.90 | +3.23 | +5.52% | 2 | 177 | 54.13% |
| AAPL231020C00125000 | 2023-05-19 1:47PM EDT | 125.00 | 54.05 | 54.90 | 56.15 | 0.00 | - | 3 | 195 | 51.17% |
| AAPL231020C00130000 | 2023-05-31 9:57AM EDT | 130.00 | 50.76 | 50.30 | 51.35 | -0.39 | -0.76% | 4 | 364 | 50.60% |
| AAPL231020C00135000 | 2023-05-31 3:11PM EDT | 135.00 | 47.09 | 45.70 | 46.75 | +2.94 | +6.66% | 10 | 391 | 47.83% |
| AAPL231020C00140000 | 2023-05-31 10:04AM EDT | 140.00 | 42.88 | 41.20 | 42.20 | +1.68 | +4.08% | 12 | 829 | 45.11% |
| AAPL231020C00145000 | 2023-05-31 3:55PM EDT | 145.00 | 37.07 | 36.85 | 37.50 | -0.34 | -0.91% | 12 | 1,796 | 41.73% |
| AAPL231020C00150000 | 2023-05-31 1:21PM EDT | 150.00 | 34.20 | 32.60 | 33.20 | +1.51 | +4.62% | 297 | 2,482 | 39.53% |
| AAPL231020C00155000 | 2023-05-31 3:51PM EDT | 155.00 | 29.50 | 28.25 | 28.95 | +1.30 | +4.61% | 286 | 4,076 | 37.20% |
| AAPL231020C00160000 | 2023-05-31 3:36PM EDT | 160.00 | 24.89 | 24.50 | 24.90 | +0.24 | +0.97% | 67 | 6,128 | 35.11% |
| AAPL231020C00165000 | 2023-05-31 3:57PM EDT | 165.00 | 20.72 | 20.70 | 21.05 | -0.03 | -0.14% | 270 | 4,046 | 33.14% |
| AAPL231020C00170000 | 2023-05-31 3:59PM EDT | 170.00 | 17.24 | 17.10 | 17.50 | +0.14 | +0.82% | 258 | 5,777 | 31.45% |
| AAPL231020C00175000 | 2023-05-31 3:54PM EDT | 175.00 | 14.15 | 13.85 | 14.10 | +0.45 | +3.28% | 590 | 10,048 | 29.57% |
| AAPL231020C00180000 | 2023-05-31 3:54PM EDT | 180.00 | 11.00 | 10.90 | 11.25 | +0.35 | +3.29% | 610 | 9,390 | 28.33% |
| AAPL231020C00185000 | 2023-05-31 3:55PM EDT | 185.00 | 8.13 | 8.30 | 8.60 | +0.10 | +1.25% | 177 | 10,275 | 26.83% |
| AAPL231020C00190000 | 2023-05-31 3:52PM EDT | 190.00 | 6.50 | 6.05 | 6.30 | +0.59 | +9.98% | 258 | 8,346 | 25.36% |
| AAPL231020C00195000 | 2023-05-31 3:44PM EDT | 195.00 | 4.35 | 4.35 | 4.60 | +0.20 | +4.82% | 293 | 7,429 | 24.51% |
| AAPL231020C00200000 | 2023-05-31 3:50PM EDT | 200.00 | 3.30 | 3.00 | 3.15 | +0.47 | +16.61% | 333 | 8,652 | 23.42% |
| AAPL231020C00205000 | 2023-05-31 2:11PM EDT | 205.00 | 2.41 | 2.04 | 2.21 | +0.55 | +29.57% | 247 | 9,213 | 22.97% |
| AAPL231020C00210000 | 2023-05-31 3:53PM EDT | 210.00 | 1.45 | 1.34 | 1.49 | +0.27 | +22.88% | 2,066 | 3,331 | 22.49% |
| AAPL231020C00215000 | 2023-05-31 1:47PM EDT | 215.00 | 1.06 | 0.87 | 0.95 | +0.26 | +32.50% | 186 | 1,226 | 21.91% |
| AAPL231020C00220000 | 2023-05-31 11:48AM EDT | 220.00 | 0.70 | 0.57 | 0.63 | +0.23 | +48.94% | 65 | 3,108 | 21.73% |
| AAPL231020C00225000 | 2023-05-31 1:52PM EDT | 225.00 | 0.47 | 0.37 | 0.44 | +0.13 | +38.24% | 70 | 2,782 | 21.85% |
| AAPL231020C00230000 | 2023-05-31 3:51PM EDT | 230.00 | 0.30 | 0.25 | 0.31 | +0.06 | +25.00% | 266 | 2,916 | 22.05% |
| AAPL231020C00235000 | 2023-05-30 10:44AM EDT | 235.00 | 0.19 | 0.16 | 0.23 | +0.04 | +26.67% | 20 | 436 | 22.41% |
| AAPL231020C00240000 | 2023-05-31 1:39PM EDT | 240.00 | 0.16 | 0.12 | 0.18 | +0.03 | +23.08% | 20 | 1,369 | 22.90% |
| AAPL231020C00245000 | 2023-05-31 10:08AM EDT | 245.00 | 0.12 | 0.09 | 0.14 | +0.01 | +9.09% | 80 | 3,349 | 23.39% |
| AAPL231020C00250000 | 2023-05-31 11:45AM EDT | 250.00 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 46 | 421 | 24.12% |
| AAPL231020C00255000 | 2023-05-26 3:44PM EDT | 255.00 | 0.05 | 0.06 | 0.10 | 0.00 | - | 5 | 18 | 24.71% |
| AAPL231020C00260000 | 2023-05-11 10:12AM EDT | 260.00 | 0.03 | 0.03 | 0.09 | 0.00 | - | 8 | 204 | 25.49% |
| AAPL231020C00265000 | 2023-05-30 3:44PM EDT | 265.00 | 0.06 | 0.02 | 0.08 | +0.01 | +20.00% | 10 | 107 | 26.17% |
| AAPL231020C00270000 | 2023-05-17 9:47AM EDT | 270.00 | 0.02 | 0.03 | 0.07 | 0.00 | - | 151 | 606 | 26.86% |
| AAPL231020C00275000 | 2023-04-11 12:01PM EDT | 275.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 197 | 25.39% |
| AAPL231020C00280000 | 2023-04-21 12:31PM EDT | 280.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1,000 | 1,003 | 29.69% |
| AAPL231020C00285000 | 2023-05-22 3:22PM EDT | 285.00 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 1 | 607 | 28.71% |
| AAPL231020C00290000 | 2023-05-31 9:30AM EDT | 290.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 40 | 157 | 29.69% |
| AAPL231020C00295000 | 2023-05-09 9:52AM EDT | 295.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 174 | 29.88% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00055000 | 2023-05-26 3:57PM EDT | 55.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 5 | 0 | 72.85% |
| AAPL231020P00060000 | 2023-05-19 1:39PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 485 | 60.94% |
| AAPL231020P00065000 | 2023-05-11 10:23AM EDT | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 7 | 1,237 | 57.81% |
| AAPL231020P00070000 | 2023-05-22 11:35AM EDT | 70.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 3 | 1,650 | 58.01% |
| AAPL231020P00075000 | 2023-05-09 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 597 | 52.54% |
| AAPL231020P00080000 | 2023-05-31 12:36PM EDT | 80.00 | 0.11 | 0.05 | 0.12 | +0.01 | +10.00% | 2 | 590 | 51.76% |
| AAPL231020P00085000 | 2023-05-31 1:57PM EDT | 85.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 4 | 1,497 | 50.39% |
| AAPL231020P00090000 | 2023-05-31 12:35PM EDT | 90.00 | 0.16 | 0.11 | 0.18 | -0.01 | -5.88% | 3 | 1,924 | 49.12% |
| AAPL231020P00095000 | 2023-05-31 12:35PM EDT | 95.00 | 0.21 | 0.10 | 0.22 | +0.01 | +5.00% | 2 | 1,699 | 46.83% |
| AAPL231020P00100000 | 2023-05-31 2:10PM EDT | 100.00 | 0.24 | 0.18 | 0.26 | 0.00 | - | 7 | 5,661 | 44.43% |
| AAPL231020P00105000 | 2023-05-30 2:06PM EDT | 105.00 | 0.30 | 0.26 | 0.32 | 0.00 | - | 506 | 1,732 | 42.38% |
| AAPL231020P00110000 | 2023-05-30 12:16PM EDT | 110.00 | 0.38 | 0.32 | 0.40 | 0.00 | - | 650 | 3,448 | 40.53% |
| AAPL231020P00115000 | 2023-05-31 3:34PM EDT | 115.00 | 0.44 | 0.45 | 0.51 | -0.04 | -8.33% | 601 | 3,639 | 38.87% |
| AAPL231020P00120000 | 2023-05-31 3:36PM EDT | 120.00 | 0.57 | 0.59 | 0.65 | -0.03 | -5.00% | 151 | 2,911 | 37.26% |
| AAPL231020P00125000 | 2023-05-31 3:37PM EDT | 125.00 | 0.73 | 0.74 | 0.81 | -0.06 | -7.59% | 1,603 | 3,644 | 35.55% |
| AAPL231020P00130000 | 2023-05-31 3:55PM EDT | 130.00 | 1.02 | 0.95 | 1.03 | +0.01 | +0.99% | 248 | 6,515 | 34.05% |
| AAPL231020P00135000 | 2023-05-31 3:49PM EDT | 135.00 | 1.26 | 1.17 | 1.30 | +0.02 | +1.61% | 84 | 6,578 | 32.52% |
| AAPL231020P00140000 | 2023-05-31 3:50PM EDT | 140.00 | 1.62 | 1.51 | 1.66 | +0.02 | +1.25% | 108 | 4,832 | 31.14% |
| AAPL231020P00145000 | 2023-05-31 3:51PM EDT | 145.00 | 2.04 | 1.95 | 2.11 | +0.05 | +2.51% | 150 | 0 | 29.76% |
| AAPL231020P00150000 | 2023-05-31 3:48PM EDT | 150.00 | 2.42 | 2.51 | 2.73 | -0.18 | -6.92% | 557 | 8,400 | 28.61% |
| AAPL231020P00155000 | 2023-05-31 3:54PM EDT | 155.00 | 3.40 | 3.20 | 3.50 | +0.15 | +4.62% | 48 | 3,816 | 27.44% |
| AAPL231020P00160000 | 2023-05-31 3:52PM EDT | 160.00 | 4.30 | 4.20 | 4.40 | +0.15 | +3.61% | 873 | 11,256 | 26.10% |
| AAPL231020P00165000 | 2023-05-31 3:55PM EDT | 165.00 | 5.45 | 5.30 | 5.60 | +0.10 | +1.87% | 279 | 3,699 | 24.98% |
| AAPL231020P00170000 | 2023-05-31 3:51PM EDT | 170.00 | 6.50 | 6.65 | 6.95 | -0.20 | -2.99% | 360 | 0 | 23.56% |
| AAPL231020P00175000 | 2023-05-31 3:59PM EDT | 175.00 | 8.40 | 8.15 | 8.45 | 0.00 | - | 1,252 | 5,646 | 21.78% |
| AAPL231020P00180000 | 2023-05-31 2:59PM EDT | 180.00 | 10.27 | 10.15 | 10.75 | +0.07 | +0.69% | 126 | 2,116 | 20.97% |
| AAPL231020P00185000 | 2023-05-31 2:34PM EDT | 185.00 | 12.50 | 12.65 | 13.20 | -1.35 | -9.75% | 22 | 740 | 19.52% |
| AAPL231020P00190000 | 2023-05-31 2:23PM EDT | 190.00 | 14.71 | 14.50 | 17.10 | -0.69 | -4.48% | 4 | 400 | 20.56% |
| AAPL231020P00195000 | 2023-05-31 2:53PM EDT | 195.00 | 18.35 | 18.35 | 19.80 | -2.57 | -12.28% | 50 | 159 | 17.26% |
| AAPL231020P00200000 | 2023-05-30 12:02PM EDT | 200.00 | 23.00 | 21.20 | 24.75 | 0.00 | - | 10 | 11 | 19.76% |
| AAPL231020P00205000 | 2023-05-04 12:49PM EDT | 205.00 | 39.84 | 25.80 | 29.30 | 0.00 | - | 2 | 2 | 20.53% |
| AAPL231020P00210000 | 2023-05-10 10:18AM EDT | 210.00 | 36.35 | 30.60 | 33.70 | 0.00 | - | 1 | 1 | 19.97% |
| AAPL231020P00215000 | 2023-05-01 2:12PM EDT | 215.00 | 45.04 | 35.55 | 38.70 | 0.00 | - | - | 0 | 21.96% |
| AAPL231020P00220000 | 2023-05-03 1:19PM EDT | 220.00 | 49.90 | 40.85 | 43.70 | 0.00 | - | 1 | 1 | 23.85% |
| AAPL231020P00230000 | 2023-05-25 10:20AM EDT | 230.00 | 57.83 | 50.60 | 53.70 | 0.00 | - | 1 | 0 | 27.43% |
| AAPL231020P00250000 | 2023-03-28 1:07PM EDT | 250.00 | 93.44 | 80.30 | 83.15 | 0.00 | - | 4 | 0 | 64.11% |
| AAPL231020P00255000 | 2023-03-28 1:06PM EDT | 255.00 | 98.69 | 85.35 | 88.15 | 0.00 | - | - | 0 | 66.19% |
| AAPL231020P00275000 | 2022-12-21 1:27PM EDT | 275.00 | 139.80 | 136.00 | 138.30 | 0.00 | - | - | 0 | 147.36% |
© 2023 Yahoo. All rights reserved.