AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00050000 | 2023-06-08 3:49PM EDT | 50.00 | 132.65 | 130.65 | 133.45 | +2.10 | +1.61% | 1 | 17,594 | 94.04% |
| AAPL240119C00055000 | 2023-06-08 3:19PM EDT | 55.00 | 126.35 | 126.60 | 127.90 | 0.00 | - | 9 | 3,630 | 90.38% |
| AAPL240119C00060000 | 2023-06-08 1:01PM EDT | 60.00 | 120.92 | 121.65 | 123.50 | 0.00 | - | 1 | 2,315 | 88.21% |
| AAPL240119C00065000 | 2023-06-08 11:06AM EDT | 65.00 | 115.72 | 116.80 | 118.40 | 0.00 | - | 15 | 2,287 | 82.59% |
| AAPL240119C00070000 | 2023-06-02 3:19PM EDT | 70.00 | 113.39 | 112.00 | 113.75 | +0.59 | +0.52% | 6 | 1,994 | 79.86% |
| AAPL240119C00075000 | 2023-06-09 2:52PM EDT | 75.00 | 109.07 | 107.45 | 109.00 | +1.87 | +1.74% | 31 | 2,746 | 77.66% |
| AAPL240119C00080000 | 2023-06-09 2:02PM EDT | 80.00 | 103.75 | 102.50 | 104.00 | +1.45 | +1.42% | 55 | 1,693 | 72.84% |
| AAPL240119C00085000 | 2023-06-09 9:44AM EDT | 85.00 | 98.83 | 97.35 | 98.85 | -2.06 | -2.04% | 2 | 558 | 67.02% |
| AAPL240119C00090000 | 2023-06-09 3:47PM EDT | 90.00 | 93.74 | 93.00 | 94.30 | +1.49 | +1.62% | 6 | 1,922 | 66.35% |
| AAPL240119C00095000 | 2023-05-31 9:34AM EDT | 95.00 | 86.30 | 88.10 | 89.50 | 0.00 | - | 1 | 3,328 | 62.92% |
| AAPL240119C00100000 | 2023-06-09 3:56PM EDT | 100.00 | 83.80 | 83.40 | 84.50 | +0.80 | +0.96% | 5 | 7,193 | 59.58% |
| AAPL240119C00105000 | 2023-06-09 3:19PM EDT | 105.00 | 79.90 | 78.55 | 80.05 | +2.90 | +3.77% | 2 | 1,618 | 57.35% |
| AAPL240119C00110000 | 2023-06-09 1:56PM EDT | 110.00 | 75.50 | 74.00 | 75.00 | +2.75 | +3.78% | 2 | 3,691 | 54.35% |
| AAPL240119C00115000 | 2023-06-09 10:28AM EDT | 115.00 | 70.75 | 69.10 | 70.50 | +3.31 | +4.91% | 1 | 2,108 | 51.82% |
| AAPL240119C00120000 | 2023-06-09 3:28PM EDT | 120.00 | 65.61 | 64.55 | 65.85 | +0.61 | +0.94% | 11 | 9,294 | 52.10% |
| AAPL240119C00125000 | 2023-06-09 1:49PM EDT | 125.00 | 61.33 | 59.85 | 61.50 | +1.88 | +3.16% | 5 | 9,342 | 50.51% |
| AAPL240119C00130000 | 2023-06-09 3:47PM EDT | 130.00 | 56.21 | 55.35 | 56.75 | +0.41 | +0.73% | 17 | 8,299 | 47.49% |
| AAPL240119C00135000 | 2023-06-09 3:57PM EDT | 135.00 | 51.25 | 51.20 | 51.85 | +1.70 | +3.43% | 6 | 9,111 | 44.04% |
| AAPL240119C00140000 | 2023-06-09 2:49PM EDT | 140.00 | 47.85 | 46.85 | 47.80 | +1.08 | +2.31% | 10 | 15,275 | 43.00% |
| AAPL240119C00145000 | 2023-06-09 2:57PM EDT | 145.00 | 43.60 | 42.50 | 42.90 | +1.25 | +2.95% | 35 | 12,917 | 39.53% |
| AAPL240119C00150000 | 2023-06-09 3:45PM EDT | 150.00 | 38.40 | 38.25 | 39.10 | +0.50 | +1.32% | 88 | 31,234 | 38.74% |
| AAPL240119C00155000 | 2023-06-09 3:44PM EDT | 155.00 | 34.26 | 34.10 | 35.05 | +0.06 | +0.18% | 304 | 11,324 | 37.08% |
| AAPL240119C00160000 | 2023-06-09 3:43PM EDT | 160.00 | 30.35 | 30.10 | 30.65 | +0.15 | +0.50% | 70 | 27,328 | 34.47% |
| AAPL240119C00165000 | 2023-06-09 2:08PM EDT | 165.00 | 27.12 | 26.25 | 26.65 | +0.87 | +3.31% | 302 | 18,406 | 32.52% |
| AAPL240119C00170000 | 2023-06-09 3:30PM EDT | 170.00 | 22.80 | 22.60 | 23.10 | +0.20 | +0.88% | 193 | 31,362 | 31.19% |
| AAPL240119C00175000 | 2023-06-09 2:58PM EDT | 175.00 | 20.00 | 19.15 | 19.45 | +0.80 | +4.17% | 71 | 39,026 | 29.36% |
| AAPL240119C00180000 | 2023-06-09 3:55PM EDT | 180.00 | 16.00 | 15.95 | 16.20 | -0.05 | -0.31% | 873 | 41,740 | 27.91% |
| AAPL240119C00185000 | 2023-06-09 3:20PM EDT | 185.00 | 13.51 | 13.00 | 13.25 | +0.28 | +2.12% | 604 | 30,536 | 26.59% |
| AAPL240119C00190000 | 2023-06-09 2:35PM EDT | 190.00 | 10.55 | 10.40 | 10.60 | +0.03 | +0.29% | 485 | 24,536 | 25.36% |
| AAPL240119C00195000 | 2023-06-09 3:59PM EDT | 195.00 | 8.24 | 8.10 | 8.35 | +0.04 | +0.49% | 241 | 20,135 | 24.36% |
| AAPL240119C00200000 | 2023-06-09 3:57PM EDT | 200.00 | 6.27 | 6.20 | 6.60 | -0.06 | -0.95% | 2,386 | 58,017 | 23.78% |
| AAPL240119C00205000 | 2023-06-09 3:38PM EDT | 205.00 | 4.80 | 4.60 | 4.75 | +0.08 | +1.69% | 812 | 49,730 | 22.44% |
| AAPL240119C00210000 | 2023-06-09 3:33PM EDT | 210.00 | 3.55 | 3.25 | 3.50 | +0.13 | +3.80% | 3,293 | 52,068 | 21.76% |
| AAPL240119C00215000 | 2023-06-09 3:54PM EDT | 215.00 | 2.45 | 2.41 | 2.49 | -0.04 | -1.61% | 18,473 | 32,167 | 21.08% |
| AAPL240119C00220000 | 2023-06-09 2:42PM EDT | 220.00 | 1.81 | 1.67 | 1.77 | +0.03 | +1.69% | 455 | 39,829 | 20.62% |
| AAPL240119C00225000 | 2023-06-09 2:53PM EDT | 225.00 | 1.30 | 1.19 | 1.27 | +0.05 | +4.00% | 5,234 | 8,320 | 20.36% |
| AAPL240119C00230000 | 2023-06-09 3:41PM EDT | 230.00 | 0.88 | 0.84 | 0.89 | +0.03 | +3.53% | 118 | 7,156 | 20.09% |
| AAPL240119C00235000 | 2023-06-09 2:06PM EDT | 235.00 | 0.66 | 0.60 | 0.65 | +0.03 | +4.76% | 12 | 4,253 | 20.07% |
| AAPL240119C00240000 | 2023-06-09 1:58PM EDT | 240.00 | 0.48 | 0.44 | 0.50 | +0.05 | +11.63% | 224 | 8,605 | 20.29% |
| AAPL240119C00245000 | 2023-06-09 3:05PM EDT | 245.00 | 0.37 | 0.32 | 0.38 | +0.05 | +15.63% | 79 | 4,544 | 20.44% |
| AAPL240119C00250000 | 2023-06-09 3:55PM EDT | 250.00 | 0.27 | 0.26 | 0.27 | +0.02 | +8.00% | 118 | 13,619 | 20.39% |
| AAPL240119C00255000 | 2023-06-09 2:32PM EDT | 255.00 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 251 | 594 | 20.61% |
| AAPL240119C00260000 | 2023-06-09 3:25PM EDT | 260.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 56 | 12,918 | 20.95% |
| AAPL240119C00265000 | 2023-06-09 3:59PM EDT | 265.00 | 0.14 | 0.07 | 0.14 | +0.03 | +27.27% | 27 | 634 | 21.31% |
| AAPL240119C00270000 | 2023-06-09 10:57AM EDT | 270.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 5 | 1,659 | 21.78% |
| AAPL240119C00275000 | 2023-06-09 3:57PM EDT | 275.00 | 0.10 | 0.03 | 0.10 | -0.01 | -9.09% | 14 | 1,436 | 22.12% |
| AAPL240119C00280000 | 2023-06-09 3:01PM EDT | 280.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 64 | 1,703 | 22.66% |
| AAPL240119C00285000 | 2023-06-09 11:11AM EDT | 285.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 4 | 107 | 23.44% |
| AAPL240119C00290000 | 2023-06-09 1:07PM EDT | 290.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 12 | 835 | 23.54% |
| AAPL240119C00300000 | 2023-06-09 3:34PM EDT | 300.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 449 | 25,871 | 24.56% |
| AAPL240119C00310000 | 2023-06-09 11:06AM EDT | 310.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,754 | 25.49% |
| AAPL240119C00320000 | 2023-06-09 2:22PM EDT | 320.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 152 | 12,938 | 26.17% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2023-06-09 3:27PM EDT | 50.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 17 | 44,882 | 60.55% |
| AAPL240119P00055000 | 2023-06-09 12:52PM EDT | 55.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 3 | 1,562 | 59.77% |
| AAPL240119P00060000 | 2023-06-09 2:25PM EDT | 60.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 2 | 4,180 | 54.79% |
| AAPL240119P00065000 | 2023-06-09 2:52PM EDT | 65.00 | 0.06 | 0.00 | 0.08 | -0.04 | -40.00% | 1 | 2,763 | 51.76% |
| AAPL240119P00070000 | 2023-06-08 9:45AM EDT | 70.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 15 | 5,103 | 50.78% |
| AAPL240119P00075000 | 2023-06-07 2:45PM EDT | 75.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 21 | 4,942 | 48.05% |
| AAPL240119P00080000 | 2023-06-09 2:19PM EDT | 80.00 | 0.17 | 0.14 | 0.25 | -0.01 | -5.56% | 1 | 12,063 | 48.39% |
| AAPL240119P00085000 | 2023-06-09 1:49PM EDT | 85.00 | 0.22 | 0.18 | 0.21 | -0.02 | -8.33% | 5 | 4,515 | 43.95% |
| AAPL240119P00090000 | 2023-06-09 3:54PM EDT | 90.00 | 0.24 | 0.24 | 0.26 | -0.02 | -7.69% | 91 | 15,645 | 42.19% |
| AAPL240119P00095000 | 2023-06-09 3:29PM EDT | 95.00 | 0.31 | 0.29 | 0.32 | -0.01 | -3.12% | 2 | 6,064 | 40.48% |
| AAPL240119P00100000 | 2023-06-09 3:04PM EDT | 100.00 | 0.38 | 0.35 | 0.40 | -0.03 | -7.32% | 67 | 19,560 | 38.94% |
| AAPL240119P00105000 | 2023-06-09 3:52PM EDT | 105.00 | 0.46 | 0.43 | 0.46 | -0.04 | -8.00% | 191 | 8,671 | 36.96% |
| AAPL240119P00110000 | 2023-06-09 3:47PM EDT | 110.00 | 0.57 | 0.56 | 0.58 | -0.04 | -6.56% | 84 | 24,163 | 35.62% |
| AAPL240119P00115000 | 2023-06-09 3:57PM EDT | 115.00 | 0.72 | 0.68 | 0.75 | -0.04 | -5.26% | 71 | 16,308 | 34.52% |
| AAPL240119P00120000 | 2023-06-09 3:52PM EDT | 120.00 | 0.89 | 0.87 | 0.94 | -0.04 | -4.30% | 109 | 31,921 | 33.29% |
| AAPL240119P00125000 | 2023-06-09 3:57PM EDT | 125.00 | 1.16 | 1.10 | 1.17 | 0.00 | - | 737 | 24,550 | 32.07% |
| AAPL240119P00130000 | 2023-06-09 3:41PM EDT | 130.00 | 1.40 | 1.36 | 1.44 | -0.04 | -2.78% | 624 | 31,463 | 30.81% |
| AAPL240119P00135000 | 2023-06-09 3:18PM EDT | 135.00 | 1.70 | 1.64 | 1.76 | -0.08 | -4.49% | 2,195 | 26,025 | 29.54% |
| AAPL240119P00140000 | 2023-06-09 3:24PM EDT | 140.00 | 2.12 | 1.95 | 2.16 | -0.08 | -3.64% | 214 | 30,198 | 28.35% |
| AAPL240119P00145000 | 2023-06-09 3:25PM EDT | 145.00 | 2.54 | 2.57 | 2.72 | -0.16 | -5.93% | 275 | 26,182 | 27.42% |
| AAPL240119P00150000 | 2023-06-09 3:59PM EDT | 150.00 | 3.20 | 3.15 | 3.25 | -0.10 | -3.03% | 1,330 | 37,195 | 26.06% |
| AAPL240119P00155000 | 2023-06-09 3:39PM EDT | 155.00 | 3.90 | 3.85 | 4.00 | -0.15 | -3.70% | 1,524 | 20,570 | 25.01% |
| AAPL240119P00160000 | 2023-06-09 3:57PM EDT | 160.00 | 4.85 | 4.70 | 4.85 | -0.15 | -3.00% | 141 | 31,440 | 23.84% |
| AAPL240119P00165000 | 2023-06-09 3:30PM EDT | 165.00 | 5.75 | 5.70 | 5.95 | -0.25 | -4.17% | 85 | 29,160 | 22.84% |
| AAPL240119P00170000 | 2023-06-09 3:55PM EDT | 170.00 | 7.06 | 6.95 | 7.15 | -0.27 | -3.68% | 1,044 | 54,199 | 21.61% |
| AAPL240119P00175000 | 2023-06-09 2:59PM EDT | 175.00 | 8.36 | 8.10 | 8.55 | -0.48 | -5.43% | 285 | 18,079 | 20.31% |
| AAPL240119P00180000 | 2023-06-09 3:58PM EDT | 180.00 | 10.35 | 9.80 | 10.35 | -0.25 | -2.36% | 2,658 | 16,357 | 19.22% |
| AAPL240119P00185000 | 2023-06-09 3:39PM EDT | 185.00 | 12.15 | 11.85 | 12.45 | -0.55 | -4.33% | 382 | 5,959 | 18.05% |
| AAPL240119P00190000 | 2023-06-09 3:58PM EDT | 190.00 | 14.80 | 14.55 | 15.25 | -0.33 | -2.18% | 81 | 2,727 | 17.44% |
| AAPL240119P00195000 | 2023-06-08 10:09AM EDT | 195.00 | 19.80 | 17.30 | 17.85 | 0.00 | - | 250 | 3,260 | 15.64% |
| AAPL240119P00200000 | 2023-06-09 3:27PM EDT | 200.00 | 20.70 | 20.10 | 21.60 | -1.30 | -5.91% | 27 | 619 | 15.29% |
| AAPL240119P00205000 | 2023-06-07 11:35AM EDT | 205.00 | 26.80 | 23.60 | 25.55 | 0.00 | - | 10 | 32 | 14.55% |
| AAPL240119P00210000 | 2023-06-06 9:30AM EDT | 210.00 | 29.30 | 28.10 | 30.65 | 0.00 | - | 1 | 2 | 16.70% |
| AAPL240119P00215000 | 2023-05-31 10:01AM EDT | 215.00 | 36.45 | 32.75 | 35.35 | 0.00 | - | 4 | 3 | 17.42% |
| AAPL240119P00220000 | 2023-05-19 2:52PM EDT | 220.00 | 44.60 | 38.30 | 39.50 | 0.00 | - | 1 | 1 | 15.03% |
| AAPL240119P00225000 | 2023-06-05 3:33PM EDT | 225.00 | 45.50 | 42.20 | 45.00 | 0.00 | - | 2 | 0 | 19.09% |
| AAPL240119P00230000 | 2023-06-06 3:40PM EDT | 230.00 | 50.80 | 47.85 | 50.10 | 0.00 | - | 3 | 0 | 20.97% |
| AAPL240119P00235000 | 2023-03-28 3:50PM EDT | 235.00 | 77.55 | 65.05 | 68.15 | 0.00 | - | 3 | 1 | 50.99% |
| AAPL240119P00240000 | 2023-02-06 11:43AM EDT | 240.00 | 88.41 | 87.10 | 87.75 | 0.00 | - | 10 | 1 | 82.10% |
| AAPL240119P00245000 | 2023-06-07 9:51AM EDT | 245.00 | 63.90 | 63.40 | 64.45 | 0.00 | - | 2 | 3 | 20.84% |
| AAPL240119P00250000 | 2023-05-18 9:46AM EDT | 250.00 | 77.24 | 67.15 | 70.00 | 0.00 | - | 20 | 0 | 25.67% |
| AAPL240119P00255000 | 2023-04-13 3:33PM EDT | 255.00 | 89.50 | 81.70 | 83.00 | 0.00 | - | 2 | 0 | 50.54% |
| AAPL240119P00260000 | 2023-05-08 11:17AM EDT | 260.00 | 86.50 | 79.40 | 81.55 | 0.00 | - | 1 | 0 | 34.85% |
| AAPL240119P00265000 | 2023-03-28 1:03PM EDT | 265.00 | 108.53 | 94.90 | 98.25 | 0.00 | - | - | 0 | 61.29% |
| AAPL240119P00270000 | 2022-10-14 12:09PM EDT | 270.00 | 130.59 | 119.40 | 121.35 | 0.00 | - | 4 | 0 | 98.15% |
| AAPL240119P00275000 | 2023-02-02 2:48PM EDT | 275.00 | 124.45 | 122.60 | 124.85 | 0.00 | - | 1 | 0 | 96.80% |
| AAPL240119P00280000 | 2023-03-13 11:40AM EDT | 280.00 | 127.48 | 118.30 | 120.30 | 0.00 | - | 2 | 0 | 81.05% |
| AAPL240119P00285000 | 2023-01-25 11:56AM EDT | 285.00 | 144.90 | 136.80 | 139.75 | 0.00 | - | 7 | 0 | 108.01% |
| AAPL240119P00290000 | 2023-03-08 10:50AM EDT | 290.00 | 136.80 | 124.35 | 126.85 | 0.00 | - | 7 | 0 | 76.75% |
| AAPL240119P00300000 | 2023-06-05 1:45PM EDT | 300.00 | 116.60 | 117.30 | 120.70 | 0.00 | - | 6 | 1 | 40.24% |
| AAPL240119P00310000 | 2023-06-07 10:05AM EDT | 310.00 | 128.80 | 127.90 | 130.70 | 0.00 | - | 3 | 3 | 42.16% |
| AAPL240119P00320000 | 2023-05-25 10:11AM EDT | 320.00 | 147.80 | 137.55 | 140.50 | 0.00 | - | 48 | 0 | 42.91% |
© 2023 Yahoo. All rights reserved.