AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315C00050000 | 2023-05-30 12:27PM EDT | 50.00 | 128.70 | 130.90 | 133.10 | 0.00 | - | 2 | 22 | 82.62% |
| AAPL240315C00055000 | 2023-04-11 10:13AM EDT | 55.00 | 107.55 | 119.10 | 122.05 | 0.00 | - | 1 | 670 | 0.00% |
| AAPL240315C00060000 | 2023-06-01 10:55AM EDT | 60.00 | 120.73 | 121.45 | 124.00 | 0.00 | - | 1 | 373 | 79.68% |
| AAPL240315C00065000 | 2023-04-21 10:51AM EDT | 65.00 | 102.15 | 110.35 | 114.25 | 0.00 | - | 39 | 69 | 0.00% |
| AAPL240315C00070000 | 2023-06-01 10:55AM EDT | 70.00 | 111.31 | 111.95 | 113.70 | 0.00 | - | 1 | 219 | 70.34% |
| AAPL240315C00075000 | 2023-05-18 11:47AM EDT | 75.00 | 102.94 | 107.25 | 108.85 | 0.00 | - | 1 | 613 | 67.49% |
| AAPL240315C00080000 | 2023-05-18 9:44AM EDT | 80.00 | 96.05 | 102.45 | 104.15 | 0.00 | - | 1 | 355 | 64.86% |
| AAPL240315C00085000 | 2023-06-02 1:13PM EDT | 85.00 | 98.74 | 97.75 | 100.15 | +8.55 | +9.48% | 1 | 188 | 64.58% |
| AAPL240315C00090000 | 2023-05-05 11:50AM EDT | 90.00 | 87.25 | 93.10 | 94.65 | 0.00 | - | 3 | 69 | 60.01% |
| AAPL240315C00095000 | 2023-05-31 1:53PM EDT | 95.00 | 87.70 | 88.35 | 90.45 | 0.00 | - | 19 | 93 | 58.73% |
| AAPL240315C00100000 | 2023-06-02 11:37AM EDT | 100.00 | 84.58 | 84.00 | 85.60 | +1.17 | +1.40% | 201 | 458 | 56.67% |
| AAPL240315C00105000 | 2023-06-02 3:37PM EDT | 105.00 | 80.25 | 79.15 | 80.90 | +7.38 | +10.13% | 17 | 112 | 53.84% |
| AAPL240315C00110000 | 2023-06-02 3:08PM EDT | 110.00 | 76.00 | 74.80 | 76.35 | +2.61 | +3.56% | 1 | 1,169 | 52.27% |
| AAPL240315C00115000 | 2023-06-01 1:50PM EDT | 115.00 | 70.07 | 70.35 | 71.95 | 0.00 | - | 1 | 617 | 50.65% |
| AAPL240315C00120000 | 2023-05-18 3:43PM EDT | 120.00 | 61.08 | 65.95 | 67.10 | 0.00 | - | 19 | 2,251 | 50.05% |
| AAPL240315C00125000 | 2023-06-02 11:44AM EDT | 125.00 | 61.95 | 61.35 | 62.55 | +2.48 | +4.17% | 338 | 942 | 47.75% |
| AAPL240315C00130000 | 2023-05-31 3:19PM EDT | 130.00 | 55.78 | 56.95 | 58.60 | 0.00 | - | 30 | 1,399 | 47.00% |
| AAPL240315C00135000 | 2023-06-01 2:34PM EDT | 135.00 | 52.53 | 52.65 | 53.85 | +0.20 | +0.38% | 2 | 890 | 44.06% |
| AAPL240315C00140000 | 2023-06-02 9:38AM EDT | 140.00 | 48.97 | 48.60 | 49.50 | +0.47 | +0.97% | 2 | 911 | 42.07% |
| AAPL240315C00145000 | 2023-06-02 1:09PM EDT | 145.00 | 44.97 | 44.30 | 45.20 | +0.67 | +1.51% | 10 | 1,077 | 40.09% |
| AAPL240315C00150000 | 2023-06-02 2:48PM EDT | 150.00 | 40.74 | 40.30 | 41.50 | +0.84 | +2.11% | 99 | 1,148 | 39.23% |
| AAPL240315C00155000 | 2023-06-02 3:30PM EDT | 155.00 | 36.83 | 36.35 | 37.55 | +0.43 | +1.18% | 26 | 1,181 | 37.67% |
| AAPL240315C00160000 | 2023-06-02 3:52PM EDT | 160.00 | 33.29 | 32.85 | 33.50 | +0.89 | +2.75% | 244 | 3,970 | 35.75% |
| AAPL240315C00165000 | 2023-06-02 3:49PM EDT | 165.00 | 29.66 | 29.25 | 29.70 | +0.69 | +2.38% | 9 | 1,829 | 34.12% |
| AAPL240315C00170000 | 2023-06-02 1:38PM EDT | 170.00 | 25.92 | 25.80 | 26.35 | +0.25 | +0.97% | 23 | 3,448 | 33.05% |
| AAPL240315C00175000 | 2023-06-02 3:46PM EDT | 175.00 | 22.87 | 22.50 | 23.10 | +0.60 | +2.69% | 41 | 1,807 | 31.89% |
| AAPL240315C00180000 | 2023-06-02 3:49PM EDT | 180.00 | 19.75 | 19.65 | 19.85 | +0.28 | +1.44% | 1,055 | 4,698 | 30.48% |
| AAPL240315C00185000 | 2023-06-02 3:58PM EDT | 185.00 | 16.85 | 16.10 | 17.10 | +0.28 | +1.69% | 441 | 4,298 | 29.57% |
| AAPL240315C00190000 | 2023-06-02 3:56PM EDT | 190.00 | 14.25 | 13.95 | 14.45 | +0.15 | +1.06% | 283 | 2,730 | 28.51% |
| AAPL240315C00195000 | 2023-06-02 3:54PM EDT | 195.00 | 11.82 | 11.55 | 11.95 | +0.12 | +1.03% | 23 | 1,479 | 27.36% |
| AAPL240315C00200000 | 2023-06-02 3:54PM EDT | 200.00 | 9.67 | 9.45 | 9.85 | +0.27 | +2.87% | 178 | 2,787 | 26.50% |
| AAPL240315C00205000 | 2023-06-02 2:31PM EDT | 205.00 | 7.61 | 7.55 | 8.00 | -0.09 | -1.17% | 121 | 1,295 | 25.69% |
| AAPL240315C00210000 | 2023-06-02 2:35PM EDT | 210.00 | 6.15 | 6.00 | 6.35 | +0.05 | +0.82% | 286 | 2,481 | 24.85% |
| AAPL240315C00215000 | 2023-06-02 2:10PM EDT | 215.00 | 4.70 | 4.70 | 5.00 | -0.22 | -4.47% | 43 | 1,411 | 24.16% |
| AAPL240315C00220000 | 2023-06-02 2:05PM EDT | 220.00 | 3.65 | 3.60 | 3.95 | -0.21 | -5.44% | 48 | 3,360 | 23.69% |
| AAPL240315C00225000 | 2023-06-02 3:22PM EDT | 225.00 | 2.91 | 2.78 | 3.00 | -0.09 | -3.00% | 15 | 1,620 | 23.05% |
| AAPL240315C00230000 | 2023-06-02 2:34PM EDT | 230.00 | 2.15 | 2.10 | 2.32 | -0.09 | -4.02% | 230 | 972 | 22.69% |
| AAPL240315C00235000 | 2023-06-02 1:52PM EDT | 235.00 | 1.67 | 1.59 | 1.75 | -0.03 | -1.76% | 54 | 1,130 | 22.28% |
| AAPL240315C00240000 | 2023-06-02 10:40AM EDT | 240.00 | 1.32 | 1.20 | 1.37 | -0.03 | -2.22% | 13 | 345 | 22.16% |
| AAPL240315C00245000 | 2023-06-02 3:46PM EDT | 245.00 | 1.01 | 0.91 | 1.04 | +0.18 | +21.69% | 318 | 518 | 21.94% |
| AAPL240315C00250000 | 2023-06-02 1:12PM EDT | 250.00 | 0.79 | 0.69 | 0.79 | +0.02 | +2.60% | 15 | 1,157 | 21.77% |
| AAPL240315C00255000 | 2023-06-01 9:46AM EDT | 255.00 | 0.52 | 0.52 | 0.63 | 0.00 | - | 16 | 66 | 21.84% |
| AAPL240315C00260000 | 2023-06-02 9:41AM EDT | 260.00 | 0.50 | 0.43 | 0.51 | +0.04 | +8.70% | 152 | 358 | 21.96% |
| AAPL240315C00265000 | 2023-06-02 9:30AM EDT | 265.00 | 0.39 | 0.34 | 0.42 | +0.12 | +44.44% | 1 | 446 | 22.14% |
| AAPL240315C00270000 | 2023-06-01 11:29AM EDT | 270.00 | 0.32 | 0.27 | 0.35 | 0.00 | - | 1 | 608 | 22.36% |
| AAPL240315C00275000 | 2023-05-31 3:13PM EDT | 275.00 | 0.24 | 0.22 | 0.30 | 0.00 | - | 1 | 1,356 | 22.66% |
| AAPL240315C00280000 | 2023-06-02 2:26PM EDT | 280.00 | 0.23 | 0.18 | 0.26 | +0.08 | +53.33% | 1 | 404 | 22.97% |
| AAPL240315C00285000 | 2023-06-02 3:16PM EDT | 285.00 | 0.22 | 0.14 | 0.23 | +0.05 | +29.41% | 2 | 1,252 | 23.34% |
| AAPL240315C00290000 | 2023-06-02 12:20PM EDT | 290.00 | 0.18 | 0.05 | 0.20 | +0.03 | +20.00% | 1 | 13 | 23.63% |
| AAPL240315C00300000 | 2023-06-02 11:52AM EDT | 300.00 | 0.16 | 0.10 | 0.26 | +0.04 | +33.33% | 2 | 38 | 25.95% |
| AAPL240315C00310000 | 2023-06-01 12:19PM EDT | 310.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 123 | 25.49% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315P00050000 | 2023-05-31 10:47AM EDT | 50.00 | 0.12 | 0.03 | 0.15 | 0.00 | - | 3 | 939 | 57.72% |
| AAPL240315P00055000 | 2023-05-26 2:21PM EDT | 55.00 | 0.14 | 0.10 | 0.23 | 0.00 | - | 5 | 56 | 57.72% |
| AAPL240315P00060000 | 2023-05-05 10:15AM EDT | 60.00 | 0.20 | 0.14 | 0.26 | 0.00 | - | 2 | 272 | 55.03% |
| AAPL240315P00065000 | 2023-05-17 12:29PM EDT | 65.00 | 0.24 | 0.10 | 0.21 | 0.00 | - | 2 | 20 | 51.56% |
| AAPL240315P00070000 | 2023-06-01 2:43PM EDT | 70.00 | 0.19 | 0.11 | 0.33 | 0.00 | - | 3 | 384 | 51.27% |
| AAPL240315P00075000 | 2023-05-26 11:35AM EDT | 75.00 | 0.35 | 0.12 | 0.38 | 0.00 | - | 1 | 106 | 48.83% |
| AAPL240315P00080000 | 2023-05-25 2:01PM EDT | 80.00 | 0.45 | 0.17 | 0.43 | 0.00 | - | 10 | 851 | 46.46% |
| AAPL240315P00085000 | 2023-06-02 12:54PM EDT | 85.00 | 0.40 | 0.34 | 0.42 | -0.03 | -6.98% | 1 | 675 | 43.16% |
| AAPL240315P00090000 | 2023-06-02 9:30AM EDT | 90.00 | 0.48 | 0.46 | 0.50 | -0.21 | -30.43% | 42 | 768 | 41.36% |
| AAPL240315P00095000 | 2023-06-02 11:14AM EDT | 95.00 | 0.62 | 0.54 | 0.62 | -0.09 | -12.68% | 1 | 480 | 39.97% |
| AAPL240315P00100000 | 2023-06-02 3:45PM EDT | 100.00 | 0.75 | 0.60 | 0.75 | -0.02 | -2.60% | 100 | 1,954 | 38.49% |
| AAPL240315P00105000 | 2023-06-02 1:22PM EDT | 105.00 | 0.91 | 0.82 | 0.90 | -0.14 | -13.33% | 8 | 4,010 | 37.04% |
| AAPL240315P00110000 | 2023-06-02 3:50PM EDT | 110.00 | 1.05 | 0.95 | 1.09 | -0.14 | -11.76% | 12 | 4,145 | 35.72% |
| AAPL240315P00115000 | 2023-06-02 3:21PM EDT | 115.00 | 1.27 | 1.25 | 1.32 | -0.28 | -18.06% | 20 | 1,643 | 34.46% |
| AAPL240315P00120000 | 2023-06-02 2:25PM EDT | 120.00 | 1.60 | 1.48 | 1.66 | -0.14 | -8.05% | 53 | 3,237 | 33.59% |
| AAPL240315P00125000 | 2023-06-02 1:01PM EDT | 125.00 | 1.99 | 1.87 | 2.00 | -0.14 | -6.57% | 2 | 6,043 | 32.43% |
| AAPL240315P00130000 | 2023-06-02 3:54PM EDT | 130.00 | 2.27 | 2.19 | 2.42 | -0.29 | -11.33% | 140 | 6,340 | 31.38% |
| AAPL240315P00135000 | 2023-06-02 3:19PM EDT | 135.00 | 2.80 | 2.66 | 2.92 | -0.30 | -9.68% | 31 | 1,527 | 30.36% |
| AAPL240315P00140000 | 2023-06-02 2:43PM EDT | 140.00 | 3.42 | 3.15 | 3.50 | -0.33 | -8.80% | 5 | 5,516 | 29.33% |
| AAPL240315P00145000 | 2023-06-02 2:34PM EDT | 145.00 | 4.06 | 3.80 | 4.05 | -0.89 | -17.98% | 19 | 6,477 | 27.98% |
| AAPL240315P00150000 | 2023-06-02 3:54PM EDT | 150.00 | 4.78 | 4.70 | 4.90 | -0.42 | -8.08% | 57 | 3,039 | 27.15% |
| AAPL240315P00155000 | 2023-06-02 3:56PM EDT | 155.00 | 5.70 | 5.45 | 5.90 | -0.52 | -8.36% | 84 | 3,251 | 26.33% |
| AAPL240315P00160000 | 2023-06-02 3:58PM EDT | 160.00 | 6.69 | 6.55 | 6.75 | -0.73 | -9.84% | 283 | 5,160 | 24.92% |
| AAPL240315P00165000 | 2023-06-02 3:57PM EDT | 165.00 | 7.90 | 7.70 | 8.25 | -0.77 | -8.88% | 71 | 1,137 | 24.44% |
| AAPL240315P00170000 | 2023-06-02 3:44PM EDT | 170.00 | 9.31 | 9.00 | 9.60 | -0.79 | -7.82% | 310 | 2,033 | 23.33% |
| AAPL240315P00175000 | 2023-06-02 3:41PM EDT | 175.00 | 10.96 | 10.60 | 11.40 | -0.81 | -6.88% | 19 | 1,510 | 22.61% |
| AAPL240315P00180000 | 2023-06-02 3:56PM EDT | 180.00 | 12.75 | 12.40 | 13.30 | -0.90 | -6.59% | 1,119 | 997 | 21.65% |
| AAPL240315P00185000 | 2023-06-02 12:47PM EDT | 185.00 | 15.04 | 14.40 | 15.15 | -0.71 | -4.51% | 13 | 312 | 20.20% |
| AAPL240315P00190000 | 2023-06-01 2:10PM EDT | 190.00 | 18.15 | 16.90 | 17.55 | 0.00 | - | 14 | 448 | 19.14% |
| AAPL240315P00195000 | 2023-06-02 11:59AM EDT | 195.00 | 20.29 | 19.60 | 20.45 | -1.19 | -5.54% | 15 | 434 | 18.36% |
| AAPL240315P00200000 | 2023-06-02 3:23PM EDT | 200.00 | 22.85 | 22.60 | 23.30 | -1.20 | -4.99% | 2 | 299 | 16.87% |
| AAPL240315P00205000 | 2023-05-17 12:38PM EDT | 205.00 | 34.00 | 25.95 | 26.95 | 0.00 | - | 1 | 9 | 16.18% |
| AAPL240315P00210000 | 2023-06-02 2:28PM EDT | 210.00 | 31.00 | 29.60 | 31.15 | -0.40 | -1.27% | 1 | 10 | 16.08% |
| AAPL240315P00215000 | 2023-05-31 3:50PM EDT | 215.00 | 36.54 | 33.40 | 35.15 | 0.00 | - | 2 | 17 | 14.73% |
| AAPL240315P00220000 | 2023-04-13 3:17PM EDT | 220.00 | 54.65 | 45.75 | 49.00 | 0.00 | - | 4 | 0 | 35.20% |
| AAPL240315P00225000 | 2023-03-28 3:52PM EDT | 225.00 | 67.39 | 55.05 | 58.15 | 0.00 | - | - | 0 | 44.17% |
| AAPL240315P00230000 | 2023-05-03 2:11PM EDT | 230.00 | 60.40 | 48.75 | 51.15 | 0.00 | - | 4 | 0 | 22.10% |
| AAPL240315P00235000 | 2022-11-30 11:24AM EDT | 235.00 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 109.69% |
| AAPL240315P00240000 | 2022-11-30 11:25AM EDT | 240.00 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 111.42% |
| AAPL240315P00245000 | 2023-05-09 11:21AM EDT | 245.00 | 72.78 | 62.10 | 65.10 | 0.00 | - | 2 | 0 | 22.07% |
| AAPL240315P00250000 | 2023-04-05 11:01AM EDT | 250.00 | 86.65 | 74.75 | 78.00 | 0.00 | - | 2 | 0 | 43.29% |
| AAPL240315P00270000 | 2022-12-30 1:02PM EDT | 270.00 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 92.65% |
| AAPL240315P00275000 | 2022-12-21 1:27PM EDT | 275.00 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 106.76% |
| AAPL240315P00280000 | 2023-05-04 3:09PM EDT | 280.00 | 114.02 | 97.05 | 100.65 | 0.00 | - | - | 0 | 31.72% |
| AAPL240315P00285000 | 2023-02-15 11:38AM EDT | 285.00 | 130.86 | 129.40 | 131.05 | 0.00 | - | 3 | 0 | 82.77% |
© 2023 Yahoo. All rights reserved.