AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00050000 | 2023-05-09 2:20PM EDT | 50.00 | 124.02 | 127.45 | 131.45 | 0.00 | - | 1 | 3 | 73.82% |
| AAPL240920C00065000 | 2023-05-11 3:42PM EDT | 65.00 | 111.45 | 113.55 | 117.60 | 0.00 | - | 130 | 130 | 66.05% |
| AAPL240920C00070000 | 2023-05-11 3:45PM EDT | 70.00 | 106.75 | 109.00 | 112.95 | 0.00 | - | 8 | 28 | 63.65% |
| AAPL240920C00075000 | 2023-05-26 3:03PM EDT | 75.00 | 104.50 | 104.35 | 108.40 | 0.00 | - | 1 | 1 | 61.27% |
| AAPL240920C00080000 | 2023-05-22 10:25AM EDT | 80.00 | 99.00 | 99.95 | 103.85 | 0.00 | - | 1 | 19 | 59.40% |
| AAPL240920C00085000 | 2023-05-30 2:02PM EDT | 85.00 | 96.85 | 95.45 | 99.35 | 0.00 | - | 2 | 2 | 57.39% |
| AAPL240920C00090000 | 2023-05-30 9:51AM EDT | 90.00 | 94.00 | 91.45 | 94.40 | +1.14 | +1.23% | 5 | 10 | 55.44% |
| AAPL240920C00095000 | 2023-05-05 12:39PM EDT | 95.00 | 84.47 | 86.50 | 90.45 | 0.00 | - | 1 | 12 | 53.55% |
| AAPL240920C00100000 | 2023-05-30 9:47AM EDT | 100.00 | 84.55 | 82.15 | 86.00 | 0.00 | - | 1 | 17 | 51.77% |
| AAPL240920C00105000 | 2023-03-15 9:33AM EDT | 105.00 | 56.16 | 67.90 | 69.55 | 0.00 | - | 1 | 17 | 0.00% |
| AAPL240920C00110000 | 2023-05-30 10:07AM EDT | 110.00 | 76.00 | 73.50 | 77.40 | 0.00 | - | 1 | 11 | 52.99% |
| AAPL240920C00115000 | 2023-05-15 2:13PM EDT | 115.00 | 66.05 | 69.15 | 73.30 | 0.00 | - | 2 | 9 | 51.45% |
| AAPL240920C00120000 | 2023-05-19 9:56AM EDT | 120.00 | 67.18 | 65.70 | 68.40 | +1.38 | +2.10% | 3 | 341 | 48.25% |
| AAPL240920C00125000 | 2023-05-23 11:10AM EDT | 125.00 | 59.15 | 61.95 | 63.60 | 0.00 | - | 6 | 63 | 45.36% |
| AAPL240920C00130000 | 2023-05-31 1:31PM EDT | 130.00 | 60.45 | 57.85 | 59.90 | +1.45 | +2.46% | 4 | 145 | 44.52% |
| AAPL240920C00135000 | 2023-05-31 1:30PM EDT | 135.00 | 56.45 | 54.35 | 55.65 | +3.10 | +5.81% | 4 | 37 | 42.60% |
| AAPL240920C00140000 | 2023-05-31 1:30PM EDT | 140.00 | 52.41 | 50.25 | 52.20 | +1.46 | +2.87% | 6 | 69 | 41.95% |
| AAPL240920C00145000 | 2023-05-31 2:36PM EDT | 145.00 | 48.91 | 46.95 | 48.00 | +5.76 | +13.35% | 10 | 140 | 39.98% |
| AAPL240920C00150000 | 2023-05-31 1:09PM EDT | 150.00 | 45.00 | 43.20 | 44.20 | +1.00 | +2.27% | 2 | 516 | 38.57% |
| AAPL240920C00155000 | 2023-05-30 1:31PM EDT | 155.00 | 41.80 | 39.80 | 40.95 | +1.65 | +4.11% | 6 | 342 | 37.85% |
| AAPL240920C00160000 | 2023-05-30 3:30PM EDT | 160.00 | 37.06 | 36.60 | 37.55 | 0.00 | - | 17 | 283 | 36.77% |
| AAPL240920C00165000 | 2023-05-31 2:05PM EDT | 165.00 | 34.80 | 33.15 | 34.15 | +0.99 | +2.93% | 3 | 355 | 35.57% |
| AAPL240920C00170000 | 2023-05-31 2:23PM EDT | 170.00 | 31.80 | 30.15 | 31.15 | +1.10 | +3.58% | 17 | 360 | 34.75% |
| AAPL240920C00175000 | 2023-05-31 12:32PM EDT | 175.00 | 28.65 | 27.20 | 28.05 | +0.97 | +3.50% | 96 | 376 | 33.66% |
| AAPL240920C00180000 | 2023-05-31 3:46PM EDT | 180.00 | 24.78 | 24.40 | 25.20 | -0.22 | -0.88% | 201 | 4,005 | 32.74% |
| AAPL240920C00185000 | 2023-05-31 3:31PM EDT | 185.00 | 22.72 | 21.80 | 22.55 | +0.38 | +1.70% | 38 | 745 | 31.91% |
| AAPL240920C00190000 | 2023-05-31 2:33PM EDT | 190.00 | 20.45 | 19.30 | 20.00 | +0.80 | +4.07% | 113 | 726 | 31.03% |
| AAPL240920C00195000 | 2023-05-30 11:20AM EDT | 195.00 | 17.02 | 17.00 | 17.75 | 0.00 | - | 2 | 679 | 30.36% |
| AAPL240920C00200000 | 2023-05-31 3:39PM EDT | 200.00 | 15.90 | 14.85 | 15.55 | +0.95 | +6.35% | 546 | 1,338 | 29.56% |
| AAPL240920C00205000 | 2023-05-31 3:26PM EDT | 205.00 | 13.76 | 12.90 | 13.50 | +1.43 | +11.60% | 1 | 442 | 28.78% |
| AAPL240920C00210000 | 2023-05-31 10:03AM EDT | 210.00 | 12.19 | 11.10 | 11.70 | +0.97 | +8.65% | 4 | 601 | 28.12% |
| AAPL240920C00215000 | 2023-05-31 12:50PM EDT | 215.00 | 10.40 | 9.60 | 10.05 | +0.70 | +7.22% | 5 | 149 | 27.47% |
| AAPL240920C00220000 | 2023-05-31 2:08PM EDT | 220.00 | 8.98 | 8.20 | 8.80 | +0.76 | +9.25% | 96 | 162 | 27.18% |
| AAPL240920C00225000 | 2023-05-31 9:54AM EDT | 225.00 | 7.50 | 6.85 | 7.40 | +0.49 | +6.99% | 227 | 371 | 26.49% |
| AAPL240920C00230000 | 2023-05-31 9:38AM EDT | 230.00 | 5.98 | 5.85 | 6.30 | +0.18 | +3.10% | 44 | 668 | 26.05% |
| AAPL240920C00235000 | 2023-05-30 12:48PM EDT | 235.00 | 5.00 | 4.85 | 5.30 | 0.00 | - | 41 | 150 | 25.57% |
| AAPL240920C00240000 | 2023-05-31 3:58PM EDT | 240.00 | 4.30 | 4.10 | 4.30 | +0.23 | +5.65% | 12 | 99 | 24.89% |
| AAPL240920C00245000 | 2023-05-26 2:03PM EDT | 245.00 | 3.10 | 3.35 | 3.80 | 0.00 | - | 10 | 70 | 24.96% |
| AAPL240920C00250000 | 2023-05-30 3:14PM EDT | 250.00 | 2.85 | 2.82 | 3.15 | 0.00 | - | 157 | 599 | 24.57% |
| AAPL240920C00255000 | 2023-05-26 11:56AM EDT | 255.00 | 2.18 | 2.28 | 2.69 | 0.00 | - | 1 | 381 | 24.44% |
| AAPL240920C00260000 | 2023-05-31 11:05AM EDT | 260.00 | 2.22 | 1.94 | 2.13 | +0.27 | +13.85% | 12 | 633 | 23.88% |
| AAPL240920C00265000 | 2023-05-30 3:45PM EDT | 265.00 | 1.65 | 1.51 | 1.86 | 0.00 | - | 33 | 420 | 23.94% |
| AAPL240920C00270000 | 2023-05-18 11:10AM EDT | 270.00 | 1.19 | 1.31 | 1.50 | 0.00 | - | 5 | 299 | 23.58% |
| AAPL240920C00280000 | 2023-05-26 10:56AM EDT | 280.00 | 0.85 | 0.84 | 1.13 | 0.00 | - | 4 | 51 | 23.67% |
| AAPL240920C00290000 | 2023-05-26 10:10AM EDT | 290.00 | 0.55 | 0.60 | 0.85 | 0.00 | - | 2 | 104 | 23.76% |
| AAPL240920C00300000 | 2023-05-31 3:11PM EDT | 300.00 | 0.54 | 0.38 | 0.64 | +0.04 | +8.00% | 1,247 | 1,242 | 23.83% |
| AAPL240920C00310000 | 2023-05-31 1:23PM EDT | 310.00 | 0.45 | 0.25 | 0.53 | +0.15 | +50.00% | 3 | 51 | 24.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00050000 | 2023-05-26 2:20PM EDT | 50.00 | 0.23 | 0.04 | 0.38 | -0.04 | -14.81% | 1 | 418 | 53.22% |
| AAPL240920P00055000 | 2023-05-26 2:20PM EDT | 55.00 | 0.29 | 0.03 | 0.49 | 0.00 | - | 6 | 17 | 51.42% |
| AAPL240920P00060000 | 2023-05-18 12:53PM EDT | 60.00 | 0.37 | 0.10 | 0.56 | 0.00 | - | 1 | 9 | 48.85% |
| AAPL240920P00065000 | 2023-05-19 10:20AM EDT | 65.00 | 0.45 | 0.28 | 0.59 | 0.00 | - | 2 | 0 | 45.90% |
| AAPL240920P00070000 | 2023-05-30 1:42PM EDT | 70.00 | 0.50 | 0.35 | 0.69 | 0.00 | - | 1 | 21 | 43.92% |
| AAPL240920P00075000 | 2023-05-19 2:34PM EDT | 75.00 | 0.71 | 0.52 | 0.80 | 0.00 | - | 5 | 32 | 42.07% |
| AAPL240920P00080000 | 2023-05-26 2:45PM EDT | 80.00 | 0.86 | 0.63 | 0.97 | 0.00 | - | 2 | 447 | 40.67% |
| AAPL240920P00085000 | 2023-05-24 12:23PM EDT | 85.00 | 1.24 | 0.81 | 1.16 | 0.00 | - | 144 | 194 | 39.30% |
| AAPL240920P00090000 | 2023-05-30 3:55PM EDT | 90.00 | 1.22 | 1.04 | 1.38 | 0.00 | - | 3 | 158 | 37.99% |
| AAPL240920P00095000 | 2023-05-31 3:49PM EDT | 95.00 | 1.42 | 1.30 | 1.64 | -0.38 | -21.11% | 2 | 29 | 36.78% |
| AAPL240920P00100000 | 2023-05-31 11:39AM EDT | 100.00 | 1.75 | 1.64 | 1.85 | +0.04 | +2.34% | 10 | 120 | 35.21% |
| AAPL240920P00105000 | 2023-05-25 12:28PM EDT | 105.00 | 2.40 | 1.99 | 2.31 | 0.00 | - | 14 | 0 | 34.60% |
| AAPL240920P00110000 | 2023-05-30 11:06AM EDT | 110.00 | 2.42 | 2.41 | 2.72 | 0.00 | - | 1 | 236 | 33.56% |
| AAPL240920P00115000 | 2023-05-30 11:06AM EDT | 115.00 | 2.88 | 2.87 | 3.10 | 0.00 | - | 6 | 119 | 32.28% |
| AAPL240920P00120000 | 2023-05-30 10:10AM EDT | 120.00 | 3.60 | 3.40 | 3.65 | 0.00 | - | 2 | 186 | 31.38% |
| AAPL240920P00125000 | 2023-05-31 12:12PM EDT | 125.00 | 4.05 | 3.90 | 4.40 | +0.07 | +1.76% | 2 | 441 | 30.80% |
| AAPL240920P00130000 | 2023-05-26 9:37AM EDT | 130.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 1 | 1,006 | 29.66% |
| AAPL240920P00135000 | 2023-05-24 2:09PM EDT | 135.00 | 6.65 | 5.45 | 5.80 | 0.00 | - | 5 | 791 | 28.80% |
| AAPL240920P00140000 | 2023-05-31 1:40PM EDT | 140.00 | 6.35 | 6.25 | 6.80 | -0.07 | -1.09% | 3 | 493 | 28.14% |
| AAPL240920P00145000 | 2023-05-31 2:36PM EDT | 145.00 | 7.18 | 7.15 | 7.85 | -1.02 | -12.44% | 12 | 647 | 27.36% |
| AAPL240920P00150000 | 2023-05-31 10:32AM EDT | 150.00 | 8.55 | 8.35 | 9.05 | -0.02 | -0.23% | 35 | 232 | 26.62% |
| AAPL240920P00155000 | 2023-05-31 12:23PM EDT | 155.00 | 9.65 | 9.55 | 10.25 | -0.50 | -4.93% | 337 | 518 | 25.69% |
| AAPL240920P00160000 | 2023-05-31 11:29AM EDT | 160.00 | 11.25 | 10.90 | 11.55 | +0.27 | +2.46% | 33 | 430 | 24.72% |
| AAPL240920P00165000 | 2023-05-31 2:32PM EDT | 165.00 | 12.36 | 12.40 | 13.35 | -0.19 | -1.51% | 90 | 237 | 24.22% |
| AAPL240920P00170000 | 2023-05-31 10:49AM EDT | 170.00 | 14.25 | 14.05 | 15.05 | +0.05 | +0.35% | 28 | 537 | 23.36% |
| AAPL240920P00175000 | 2023-05-31 2:48PM EDT | 175.00 | 15.80 | 15.80 | 17.05 | -0.20 | -1.25% | 30 | 353 | 22.65% |
| AAPL240920P00180000 | 2023-05-31 3:01PM EDT | 180.00 | 18.39 | 17.90 | 18.90 | +0.38 | +2.11% | 10 | 941 | 21.52% |
| AAPL240920P00185000 | 2023-05-26 10:41AM EDT | 185.00 | 21.25 | 20.20 | 21.40 | 0.00 | - | 1 | 505 | 20.93% |
| AAPL240920P00190000 | 2023-05-31 2:06PM EDT | 190.00 | 22.53 | 22.55 | 24.10 | -3.97 | -14.98% | 10 | 117 | 20.32% |
| AAPL240920P00195000 | 2023-05-31 2:39PM EDT | 195.00 | 25.00 | 25.00 | 26.50 | -3.10 | -11.03% | 131 | 0 | 19.01% |
| AAPL240920P00200000 | 2023-05-30 9:34AM EDT | 200.00 | 28.00 | 26.95 | 29.45 | 0.00 | - | 5 | 328 | 18.07% |
| AAPL240920P00205000 | 2023-05-25 10:01AM EDT | 205.00 | 34.85 | 30.15 | 33.95 | 0.00 | - | 2 | 185 | 19.00% |
| AAPL240920P00210000 | 2023-05-22 3:28PM EDT | 210.00 | 37.45 | 33.70 | 35.90 | 0.00 | - | 9 | 53 | 15.65% |
| AAPL240920P00215000 | 2023-04-27 9:30AM EDT | 215.00 | 50.00 | 39.40 | 42.25 | 0.00 | - | 1 | 6 | 19.30% |
| AAPL240920P00220000 | 2023-05-31 3:50PM EDT | 220.00 | 42.33 | 70.35 | 72.25 | -35.16 | -45.37% | - | 0 | 52.68% |
| AAPL240920P00230000 | 2023-05-18 9:33AM EDT | 230.00 | 57.02 | 50.55 | 54.50 | 0.00 | - | 1 | 0 | 17.37% |
| AAPL240920P00250000 | 2023-02-08 1:12PM EDT | 250.00 | 98.40 | 100.10 | 101.60 | 0.00 | - | 2 | 0 | 60.52% |
| AAPL240920P00255000 | 2023-02-28 4:29PM EDT | 255.00 | 106.88 | 91.80 | 94.35 | 0.00 | - | - | 0 | 46.95% |
| AAPL240920P00280000 | 2023-04-11 1:49PM EDT | 280.00 | 118.45 | 105.00 | 108.00 | 0.00 | - | - | 0 | 34.46% |
| AAPL240920P00300000 | 2023-02-15 10:56AM EDT | 300.00 | 146.50 | 143.50 | 146.60 | 0.00 | - | 1 | 0 | 63.77% |
© 2023 Yahoo. All rights reserved.