AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-04-19 12:48PM EDT | 65.00 | 104.40 | 109.90 | 113.55 | 0.00 | - | 2 | 7 | 82.50% |
| AAPL231215C00070000 | 2023-05-11 2:59PM EDT | 70.00 | 110.23 | 108.05 | 110.05 | +4.18 | +3.94% | 2 | 24 | 82.52% |
| AAPL231215C00075000 | 2023-05-26 10:47AM EDT | 75.00 | 102.20 | 103.25 | 105.25 | 0.00 | - | 3 | 47 | 78.93% |
| AAPL231215C00080000 | 2023-05-31 10:25AM EDT | 80.00 | 100.00 | 98.60 | 100.25 | +4.53 | +4.74% | 1 | 40 | 75.20% |
| AAPL231215C00085000 | 2023-05-25 3:09PM EDT | 85.00 | 90.60 | 93.80 | 95.40 | 0.00 | - | 1 | 50 | 71.58% |
| AAPL231215C00090000 | 2023-05-31 3:41PM EDT | 90.00 | 91.90 | 89.00 | 90.60 | +5.81 | +6.75% | 2 | 560 | 68.23% |
| AAPL231215C00095000 | 2023-05-22 1:05PM EDT | 95.00 | 82.00 | 84.25 | 85.80 | 0.00 | - | 1 | 440 | 65.09% |
| AAPL231215C00100000 | 2023-05-26 9:48AM EDT | 100.00 | 77.50 | 79.50 | 81.00 | 0.00 | - | 2 | 905 | 61.98% |
| AAPL231215C00105000 | 2023-05-19 11:00AM EDT | 105.00 | 73.95 | 74.75 | 76.25 | 0.00 | - | 4 | 198 | 59.02% |
| AAPL231215C00110000 | 2023-05-31 1:08PM EDT | 110.00 | 72.05 | 70.05 | 71.55 | +7.56 | +11.72% | 1 | 468 | 56.32% |
| AAPL231215C00115000 | 2023-05-31 10:24AM EDT | 115.00 | 66.65 | 65.40 | 66.85 | +4.29 | +6.88% | 2 | 105 | 53.69% |
| AAPL231215C00120000 | 2023-05-31 10:56AM EDT | 120.00 | 62.52 | 60.80 | 62.20 | +6.89 | +12.39% | 4 | 168 | 51.22% |
| AAPL231215C00125000 | 2023-05-31 1:37PM EDT | 125.00 | 58.30 | 56.20 | 57.60 | +7.18 | +14.05% | 3 | 476 | 51.31% |
| AAPL231215C00130000 | 2023-05-25 3:01PM EDT | 130.00 | 48.52 | 51.70 | 53.05 | 0.00 | - | 71 | 935 | 48.76% |
| AAPL231215C00135000 | 2023-05-30 11:52AM EDT | 135.00 | 48.16 | 47.40 | 48.55 | 0.00 | - | 5 | 2,349 | 46.27% |
| AAPL231215C00140000 | 2023-05-31 3:45PM EDT | 140.00 | 45.20 | 43.05 | 44.05 | +1.40 | +3.20% | 5 | 5,975 | 43.69% |
| AAPL231215C00145000 | 2023-05-31 3:37PM EDT | 145.00 | 40.58 | 38.90 | 39.75 | +1.12 | +2.84% | 11 | 2,717 | 41.55% |
| AAPL231215C00150000 | 2023-05-31 10:59AM EDT | 150.00 | 36.65 | 34.70 | 35.60 | +0.88 | +2.46% | 18 | 8,294 | 39.61% |
| AAPL231215C00155000 | 2023-05-31 1:08PM EDT | 155.00 | 32.28 | 30.95 | 31.40 | +1.46 | +4.74% | 7 | 6,014 | 37.34% |
| AAPL231215C00160000 | 2023-05-31 3:54PM EDT | 160.00 | 27.50 | 27.05 | 27.60 | +0.40 | +1.48% | 4 | 8,832 | 35.75% |
| AAPL231215C00165000 | 2023-05-31 3:10PM EDT | 165.00 | 24.55 | 23.50 | 23.90 | +1.17 | +5.00% | 150 | 5,991 | 34.06% |
| AAPL231215C00170000 | 2023-05-31 3:37PM EDT | 170.00 | 21.28 | 20.05 | 20.40 | +1.23 | +6.13% | 254 | 9,493 | 32.46% |
| AAPL231215C00175000 | 2023-05-31 3:45PM EDT | 175.00 | 17.55 | 16.85 | 17.20 | +0.77 | +4.59% | 255 | 19,890 | 31.07% |
| AAPL231215C00180000 | 2023-05-31 3:55PM EDT | 180.00 | 13.95 | 13.85 | 14.35 | -0.05 | -0.36% | 81 | 6,567 | 29.94% |
| AAPL231215C00185000 | 2023-05-31 3:55PM EDT | 185.00 | 11.35 | 11.25 | 11.65 | +0.13 | +1.16% | 133 | 3,484 | 28.63% |
| AAPL231215C00190000 | 2023-05-31 3:41PM EDT | 190.00 | 9.00 | 8.90 | 9.25 | +0.30 | +3.45% | 999 | 9,571 | 27.40% |
| AAPL231215C00195000 | 2023-05-31 3:48PM EDT | 195.00 | 7.45 | 6.80 | 7.20 | +0.64 | +9.40% | 1,346 | 2,531 | 26.32% |
| AAPL231215C00200000 | 2023-05-31 3:56PM EDT | 200.00 | 5.32 | 5.20 | 5.50 | +0.27 | +5.35% | 271 | 15,589 | 25.39% |
| AAPL231215C00205000 | 2023-05-31 2:42PM EDT | 205.00 | 4.33 | 3.85 | 4.05 | +0.53 | +13.95% | 37 | 25,473 | 24.42% |
| AAPL231215C00210000 | 2023-05-31 3:44PM EDT | 210.00 | 2.85 | 2.82 | 3.10 | +0.14 | +5.17% | 130 | 6,542 | 24.10% |
| AAPL231215C00215000 | 2023-05-31 3:56PM EDT | 215.00 | 2.08 | 2.01 | 2.15 | +0.12 | +6.12% | 152 | 1,970 | 23.19% |
| AAPL231215C00220000 | 2023-05-31 1:53PM EDT | 220.00 | 1.66 | 1.42 | 1.61 | +0.30 | +22.06% | 110 | 2,118 | 23.04% |
| AAPL231215C00225000 | 2023-05-31 9:39AM EDT | 225.00 | 1.10 | 1.00 | 1.16 | +0.18 | +19.57% | 14 | 1,719 | 22.74% |
| AAPL231215C00230000 | 2023-05-31 3:12PM EDT | 230.00 | 0.82 | 0.70 | 0.80 | +0.15 | +22.39% | 22 | 868 | 22.33% |
| AAPL231215C00235000 | 2023-05-31 3:02PM EDT | 235.00 | 0.61 | 0.50 | 0.58 | +0.14 | +29.79% | 22 | 5,193 | 22.24% |
| AAPL231215C00240000 | 2023-05-31 3:05PM EDT | 240.00 | 0.45 | 0.36 | 0.40 | +0.09 | +25.00% | 5 | 363 | 22.02% |
| AAPL231215C00245000 | 2023-05-30 11:39AM EDT | 245.00 | 0.24 | 0.26 | 0.39 | 0.00 | - | 113 | 759 | 23.12% |
| AAPL231215C00250000 | 2023-05-31 2:34PM EDT | 250.00 | 0.26 | 0.20 | 0.25 | +0.06 | +30.00% | 257 | 2,473 | 22.63% |
| AAPL231215C00255000 | 2023-05-31 11:50AM EDT | 255.00 | 0.20 | 0.14 | 0.19 | +0.06 | +42.86% | 5 | 102 | 22.75% |
| AAPL231215C00260000 | 2023-05-30 11:16AM EDT | 260.00 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 1 | 427 | 22.80% |
| AAPL231215C00265000 | 2023-05-30 1:46PM EDT | 265.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 515 | 764 | 23.29% |
| AAPL231215C00270000 | 2023-05-31 12:39PM EDT | 270.00 | 0.12 | 0.08 | 0.10 | +0.04 | +50.00% | 54 | 206 | 23.68% |
| AAPL231215C00275000 | 2023-05-31 1:45PM EDT | 275.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 4 | 184 | 24.27% |
| AAPL231215C00280000 | 2023-05-30 1:24PM EDT | 280.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 50 | 131 | 25.44% |
| AAPL231215C00285000 | 2023-04-18 10:16AM EDT | 285.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 23.83% |
| AAPL231215C00290000 | 2023-05-30 2:49PM EDT | 290.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 70 | 107 | 26.76% |
| AAPL231215C00295000 | 2023-05-30 3:22PM EDT | 295.00 | 0.07 | 0.03 | 0.05 | +0.02 | +40.00% | 1 | 367 | 25.88% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-05-31 3:13PM EDT | 65.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 2 | 0 | 53.32% |
| AAPL231215P00070000 | 2023-05-31 9:30AM EDT | 70.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 1 | 3,239 | 51.95% |
| AAPL231215P00075000 | 2023-05-31 3:11PM EDT | 75.00 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 65 | 1,453 | 50.54% |
| AAPL231215P00080000 | 2023-05-31 2:54PM EDT | 80.00 | 0.19 | 0.16 | 0.19 | -0.01 | -5.00% | 9 | 0 | 48.54% |
| AAPL231215P00085000 | 2023-05-30 9:49AM EDT | 85.00 | 0.25 | 0.10 | 0.24 | 0.00 | - | 55 | 1,121 | 46.58% |
| AAPL231215P00090000 | 2023-05-31 1:32PM EDT | 90.00 | 0.29 | 0.21 | 0.30 | -0.02 | -6.45% | 4 | 0 | 44.73% |
| AAPL231215P00095000 | 2023-05-26 2:23PM EDT | 95.00 | 0.45 | 0.28 | 0.37 | 0.00 | - | 2 | 1,908 | 42.92% |
| AAPL231215P00100000 | 2023-05-31 2:46PM EDT | 100.00 | 0.44 | 0.35 | 0.47 | 0.00 | - | 6 | 8,373 | 41.38% |
| AAPL231215P00105000 | 2023-05-31 2:10PM EDT | 105.00 | 0.56 | 0.49 | 0.60 | -0.05 | -8.20% | 1 | 2,071 | 39.97% |
| AAPL231215P00110000 | 2023-05-31 1:40PM EDT | 110.00 | 0.70 | 0.69 | 0.73 | 0.00 | - | 6 | 13,610 | 38.31% |
| AAPL231215P00115000 | 2023-05-31 1:53PM EDT | 115.00 | 0.88 | 0.85 | 0.92 | -0.04 | -4.35% | 10 | 3,603 | 36.96% |
| AAPL231215P00120000 | 2023-05-31 2:02PM EDT | 120.00 | 1.07 | 1.04 | 1.21 | -0.05 | -4.46% | 15 | 5,321 | 36.06% |
| AAPL231215P00125000 | 2023-05-31 3:58PM EDT | 125.00 | 1.39 | 1.30 | 1.43 | +0.01 | +0.72% | 222 | 21,176 | 34.34% |
| AAPL231215P00130000 | 2023-05-31 3:44PM EDT | 130.00 | 1.65 | 1.64 | 1.80 | -0.07 | -4.07% | 103 | 4,633 | 33.20% |
| AAPL231215P00135000 | 2023-05-31 3:13PM EDT | 135.00 | 2.20 | 2.04 | 2.20 | +0.12 | +5.77% | 22 | 31,173 | 31.87% |
| AAPL231215P00140000 | 2023-05-31 3:07PM EDT | 140.00 | 2.57 | 2.53 | 2.80 | -0.01 | -0.39% | 93 | 8,971 | 31.01% |
| AAPL231215P00145000 | 2023-05-31 2:01PM EDT | 145.00 | 3.10 | 3.15 | 3.35 | -0.20 | -6.06% | 281 | 8,177 | 29.56% |
| AAPL231215P00150000 | 2023-05-31 3:53PM EDT | 150.00 | 4.00 | 3.95 | 4.10 | +0.10 | +2.56% | 75 | 7,739 | 28.40% |
| AAPL231215P00155000 | 2023-05-31 3:55PM EDT | 155.00 | 4.95 | 4.70 | 5.10 | +0.19 | +3.99% | 43 | 15,504 | 27.52% |
| AAPL231215P00160000 | 2023-05-31 3:55PM EDT | 160.00 | 6.10 | 5.75 | 6.20 | +0.25 | +4.27% | 832 | 5,420 | 26.41% |
| AAPL231215P00165000 | 2023-05-31 3:54PM EDT | 165.00 | 7.20 | 6.95 | 7.50 | +0.20 | +2.86% | 256 | 0 | 25.31% |
| AAPL231215P00170000 | 2023-05-31 3:59PM EDT | 170.00 | 8.65 | 8.40 | 8.80 | +0.18 | +2.13% | 29 | 2,984 | 23.72% |
| AAPL231215P00175000 | 2023-05-31 3:59PM EDT | 175.00 | 10.30 | 10.25 | 10.75 | +0.11 | +1.08% | 175 | 3,375 | 22.92% |
| AAPL231215P00180000 | 2023-05-31 3:48PM EDT | 180.00 | 12.35 | 12.00 | 12.55 | +0.20 | +1.65% | 124 | 1,617 | 21.22% |
| AAPL231215P00185000 | 2023-05-31 3:56PM EDT | 185.00 | 14.72 | 14.30 | 15.20 | +0.72 | +5.14% | 915 | 486 | 20.50% |
| AAPL231215P00190000 | 2023-05-31 1:48PM EDT | 190.00 | 16.50 | 17.20 | 17.85 | -0.97 | -5.55% | 6 | 800 | 19.01% |
| AAPL231215P00195000 | 2023-05-31 1:56PM EDT | 195.00 | 19.65 | 19.65 | 21.40 | -0.35 | -1.75% | 1 | 147 | 18.61% |
| AAPL231215P00200000 | 2023-05-31 3:55PM EDT | 200.00 | 24.50 | 23.20 | 24.85 | -1.50 | -5.77% | 4 | 234 | 17.03% |
| AAPL231215P00205000 | 2023-05-23 2:00PM EDT | 205.00 | 32.88 | 27.50 | 29.85 | 0.00 | - | 5 | 0 | 19.16% |
| AAPL231215P00210000 | 2023-05-12 1:12PM EDT | 210.00 | 37.75 | 30.80 | 34.25 | 0.00 | - | 1 | 1 | 19.12% |
| AAPL231215P00215000 | 2023-04-06 10:36AM EDT | 215.00 | 51.50 | 39.55 | 43.45 | 0.00 | - | 1 | 0 | 32.94% |
| AAPL231215P00220000 | 2023-05-30 9:30AM EDT | 220.00 | 43.40 | 40.50 | 43.70 | 0.00 | - | 1 | 0 | 20.22% |
| AAPL231215P00230000 | 2023-05-09 11:56AM EDT | 230.00 | 58.29 | 50.00 | 53.70 | 0.00 | - | - | 0 | 23.24% |
| AAPL231215P00235000 | 2022-12-20 12:08PM EDT | 235.00 | 103.00 | 99.10 | 100.35 | 0.00 | - | - | 0 | 114.55% |
| AAPL231215P00255000 | 2023-03-28 1:05PM EDT | 255.00 | 98.60 | 85.85 | 88.15 | 0.00 | - | - | 0 | 56.66% |
| AAPL231215P00270000 | 2023-05-08 3:22PM EDT | 270.00 | 96.55 | 90.50 | 93.70 | 0.00 | - | - | 0 | 33.47% |
| AAPL231215P00280000 | 2023-05-08 3:12PM EDT | 280.00 | 106.58 | 100.00 | 103.70 | 0.00 | - | - | 0 | 35.68% |
| AAPL231215P00285000 | 2023-01-30 10:31AM EDT | 285.00 | 139.56 | 136.20 | 140.45 | 0.00 | - | 1 | 0 | 111.01% |
| AAPL231215P00290000 | 2023-01-27 10:30AM EDT | 290.00 | 146.34 | 141.90 | 144.65 | 0.00 | - | 1 | 0 | 112.47% |
© 2023 Yahoo. All rights reserved.