AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2023-06-01 1:34PM EDT | 50.00 | 131.86 | 131.90 | 134.40 | 0.00 | - | 1 | 0 | 69.15% |
| AAPL241220C00055000 | 2023-04-03 3:52PM EDT | 55.00 | 113.35 | 113.90 | 116.10 | 0.00 | - | - | 1 | 0.00% |
| AAPL241220C00060000 | 2023-03-31 2:26PM EDT | 60.00 | 107.55 | 111.40 | 113.80 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL241220C00070000 | 2023-05-23 11:02AM EDT | 70.00 | 107.00 | 113.20 | 116.10 | 0.00 | - | - | 0 | 59.51% |
| AAPL241220C00075000 | 2023-05-18 12:00PM EDT | 75.00 | 104.39 | 108.75 | 112.30 | 0.00 | - | 1 | 1 | 59.14% |
| AAPL241220C00080000 | 2023-05-30 1:40PM EDT | 80.00 | 102.35 | 104.35 | 107.75 | 0.00 | - | 2 | 0 | 57.25% |
| AAPL241220C00090000 | 2023-05-17 12:53PM EDT | 90.00 | 88.23 | 95.30 | 98.20 | 0.00 | - | 1 | 4 | 52.41% |
| AAPL241220C00095000 | 2023-05-05 11:47AM EDT | 95.00 | 85.61 | 91.15 | 94.20 | 0.00 | - | 80 | 81 | 51.65% |
| AAPL241220C00100000 | 2023-05-19 3:39PM EDT | 100.00 | 83.20 | 88.15 | 89.10 | 0.00 | - | 2 | 6 | 50.78% |
| AAPL241220C00105000 | 2023-05-08 9:46AM EDT | 105.00 | 76.95 | 83.45 | 84.70 | 0.00 | - | 4 | 2 | 50.04% |
| AAPL241220C00110000 | 2023-06-02 10:18AM EDT | 110.00 | 79.47 | 79.65 | 81.45 | +2.47 | +3.21% | 1 | 6 | 50.54% |
| AAPL241220C00115000 | 2023-06-02 10:03AM EDT | 115.00 | 75.00 | 74.50 | 76.45 | +1.00 | +1.35% | 1 | 5 | 47.36% |
| AAPL241220C00120000 | 2023-05-19 3:38PM EDT | 120.00 | 66.60 | 71.10 | 72.45 | 0.00 | - | 2 | 79 | 46.16% |
| AAPL241220C00125000 | 2023-05-15 2:23PM EDT | 125.00 | 59.55 | 67.00 | 68.10 | 0.00 | - | 2 | 6 | 44.27% |
| AAPL241220C00130000 | 2023-05-22 11:01AM EDT | 130.00 | 57.65 | 62.50 | 64.10 | 0.00 | - | 3 | 60 | 42.96% |
| AAPL241220C00135000 | 2023-05-23 10:18AM EDT | 135.00 | 59.90 | 59.20 | 60.45 | +6.30 | +11.75% | 1 | 19 | 42.13% |
| AAPL241220C00140000 | 2023-05-25 9:43AM EDT | 140.00 | 49.45 | 55.75 | 56.40 | 0.00 | - | 9 | 81 | 40.59% |
| AAPL241220C00145000 | 2023-05-25 11:49AM EDT | 145.00 | 45.46 | 52.05 | 53.10 | 0.00 | - | 1 | 53 | 40.07% |
| AAPL241220C00150000 | 2023-06-02 11:04AM EDT | 150.00 | 48.50 | 48.40 | 49.65 | +6.65 | +15.89% | 1 | 66 | 39.21% |
| AAPL241220C00155000 | 2023-05-31 1:38PM EDT | 155.00 | 44.05 | 45.15 | 45.65 | 0.00 | - | 4 | 36 | 37.53% |
| AAPL241220C00160000 | 2023-06-01 11:48AM EDT | 160.00 | 40.94 | 41.60 | 42.35 | 0.00 | - | 4 | 266 | 36.68% |
| AAPL241220C00165000 | 2023-06-01 12:36PM EDT | 165.00 | 38.00 | 38.55 | 38.90 | 0.00 | - | 1 | 261 | 35.53% |
| AAPL241220C00170000 | 2023-06-02 11:49AM EDT | 170.00 | 35.38 | 35.35 | 35.75 | +0.77 | +2.22% | 7 | 149 | 34.65% |
| AAPL241220C00175000 | 2023-06-02 10:32AM EDT | 175.00 | 31.80 | 32.45 | 32.70 | -0.05 | -0.16% | 606 | 0 | 33.76% |
| AAPL241220C00180000 | 2023-06-02 12:14PM EDT | 180.00 | 29.70 | 29.45 | 29.70 | +0.55 | +1.89% | 6 | 2,581 | 32.82% |
| AAPL241220C00185000 | 2023-06-02 10:57AM EDT | 185.00 | 26.57 | 26.85 | 27.05 | +0.10 | +0.38% | 22 | 1,942 | 32.15% |
| AAPL241220C00190000 | 2023-06-02 12:02PM EDT | 190.00 | 24.44 | 24.15 | 24.45 | +0.72 | +3.04% | 48 | 501 | 31.40% |
| AAPL241220C00195000 | 2023-06-02 10:41AM EDT | 195.00 | 21.45 | 21.75 | 21.95 | +0.15 | +0.70% | 1 | 605 | 30.63% |
| AAPL241220C00200000 | 2023-06-02 11:48AM EDT | 200.00 | 19.47 | 19.40 | 19.70 | +0.40 | +2.10% | 87 | 876 | 30.00% |
| AAPL241220C00205000 | 2023-06-02 10:42AM EDT | 205.00 | 17.10 | 17.40 | 17.65 | +0.20 | +1.18% | 1 | 0 | 29.45% |
| AAPL241220C00210000 | 2023-06-02 10:26AM EDT | 210.00 | 14.91 | 15.20 | 15.55 | 0.00 | - | 1 | 1,206 | 28.70% |
| AAPL241220C00215000 | 2023-06-01 10:57AM EDT | 215.00 | 13.12 | 13.55 | 13.80 | 0.00 | - | 70 | 813 | 28.20% |
| AAPL241220C00220000 | 2023-06-02 9:46AM EDT | 220.00 | 12.00 | 11.95 | 12.10 | +0.35 | +3.00% | 76 | 331 | 27.62% |
| AAPL241220C00225000 | 2023-06-01 10:26AM EDT | 225.00 | 9.70 | 10.40 | 10.55 | 0.00 | - | 13 | 221 | 27.05% |
| AAPL241220C00230000 | 2023-06-01 10:55AM EDT | 230.00 | 8.82 | 9.05 | 9.20 | 0.00 | - | 11 | 321 | 26.59% |
| AAPL241220C00235000 | 2023-06-01 10:25AM EDT | 235.00 | 7.30 | 7.85 | 8.05 | 0.00 | - | 1 | 661 | 26.24% |
| AAPL241220C00240000 | 2023-06-02 10:24AM EDT | 240.00 | 6.65 | 6.80 | 6.95 | -0.05 | -0.75% | 10 | 192 | 25.81% |
| AAPL241220C00245000 | 2023-05-30 3:21PM EDT | 245.00 | 5.25 | 5.80 | 5.95 | 0.00 | - | 2 | 28 | 25.37% |
| AAPL241220C00250000 | 2023-06-01 12:11PM EDT | 250.00 | 5.15 | 4.95 | 5.15 | 0.00 | - | 5 | 112 | 25.09% |
| AAPL241220C00255000 | 2023-05-31 9:49AM EDT | 255.00 | 4.00 | 4.25 | 4.45 | 0.00 | - | 10 | 111 | 24.83% |
| AAPL241220C00260000 | 2023-05-19 9:48AM EDT | 260.00 | 3.15 | 3.65 | 3.80 | 0.00 | - | 25 | 296 | 24.53% |
| AAPL241220C00265000 | 2023-06-02 11:41AM EDT | 265.00 | 3.20 | 3.10 | 3.30 | +0.50 | +18.52% | 83 | 380 | 24.38% |
| AAPL241220C00270000 | 2023-05-31 10:11AM EDT | 270.00 | 2.61 | 2.65 | 2.84 | 0.00 | - | 4 | 562 | 24.19% |
| AAPL241220C00275000 | 2023-06-02 10:50AM EDT | 275.00 | 2.27 | 2.25 | 2.41 | +0.22 | +10.73% | 1 | 0 | 23.94% |
| AAPL241220C00280000 | 2023-06-02 10:52AM EDT | 280.00 | 1.97 | 1.91 | 2.06 | +0.12 | +6.49% | 12 | 31 | 23.77% |
| AAPL241220C00285000 | 2023-06-01 10:15AM EDT | 285.00 | 1.61 | 1.61 | 1.78 | 0.00 | - | 1 | 23 | 23.68% |
| AAPL241220C00290000 | 2023-05-24 11:48AM EDT | 290.00 | 0.96 | 1.37 | 1.62 | 0.00 | - | 5 | 54 | 23.85% |
| AAPL241220C00295000 | 2023-05-25 10:14AM EDT | 295.00 | 0.86 | 1.17 | 1.46 | 0.00 | - | 2 | 1,192 | 23.96% |
| AAPL241220C00300000 | 2023-06-01 12:03PM EDT | 300.00 | 1.10 | 0.99 | 1.21 | 0.00 | - | 1 | 864 | 23.68% |
| AAPL241220C00305000 | 2023-06-01 3:11PM EDT | 305.00 | 0.89 | 0.82 | 1.07 | 0.00 | - | 4 | 121 | 23.71% |
| AAPL241220C00310000 | 2023-05-31 2:26PM EDT | 310.00 | 0.78 | 0.72 | 0.96 | 0.00 | - | 1 | 1,115 | 23.80% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2023-05-30 1:07PM EDT | 50.00 | 0.38 | 0.06 | 0.47 | 0.00 | - | 2 | 19 | 51.07% |
| AAPL241220P00055000 | 2023-06-01 10:51AM EDT | 55.00 | 0.36 | 0.13 | 0.54 | 0.00 | - | 1 | 13 | 48.51% |
| AAPL241220P00060000 | 2023-05-15 2:47PM EDT | 60.00 | 0.38 | 0.21 | 0.62 | 0.00 | - | 1 | 0 | 46.22% |
| AAPL241220P00065000 | 2023-06-02 12:04PM EDT | 65.00 | 0.52 | 0.36 | 0.68 | +0.04 | +8.33% | 4 | 8 | 43.77% |
| AAPL241220P00070000 | 2023-05-16 2:45PM EDT | 70.00 | 0.85 | 0.51 | 0.80 | 0.00 | - | 1 | 16 | 42.04% |
| AAPL241220P00075000 | 2023-05-11 10:53AM EDT | 75.00 | 1.02 | 0.69 | 0.95 | 0.00 | - | 5 | 251 | 40.53% |
| AAPL241220P00080000 | 2023-05-04 2:24PM EDT | 80.00 | 1.70 | 0.84 | 1.11 | 0.00 | - | 40 | 487 | 39.01% |
| AAPL241220P00085000 | 2023-05-01 2:22PM EDT | 85.00 | 1.70 | 1.09 | 1.54 | 0.00 | - | 21 | 236 | 39.03% |
| AAPL241220P00090000 | 2023-06-01 2:01PM EDT | 90.00 | 1.51 | 1.27 | 1.60 | 0.00 | - | 3 | 255 | 36.77% |
| AAPL241220P00095000 | 2023-05-22 3:00PM EDT | 95.00 | 2.09 | 1.70 | 1.89 | 0.00 | - | 1 | 70 | 35.66% |
| AAPL241220P00100000 | 2023-05-30 12:28PM EDT | 100.00 | 2.23 | 1.93 | 2.22 | 0.00 | - | 1 | 539 | 34.60% |
| AAPL241220P00105000 | 2023-05-31 10:11AM EDT | 105.00 | 2.60 | 2.22 | 2.43 | 0.00 | - | 2 | 327 | 32.99% |
| AAPL241220P00110000 | 2023-05-30 9:41AM EDT | 110.00 | 3.00 | 2.76 | 2.88 | 0.00 | - | 58 | 151 | 32.14% |
| AAPL241220P00115000 | 2023-05-25 10:45AM EDT | 115.00 | 4.15 | 3.25 | 3.40 | 0.00 | - | 107 | 186 | 31.34% |
| AAPL241220P00120000 | 2023-06-01 12:30PM EDT | 120.00 | 4.00 | 3.65 | 3.95 | -0.08 | -1.96% | 3 | 79 | 30.46% |
| AAPL241220P00125000 | 2023-06-01 11:22AM EDT | 125.00 | 4.55 | 4.45 | 4.60 | -0.20 | -4.21% | 1 | 0 | 29.67% |
| AAPL241220P00130000 | 2023-06-02 10:09AM EDT | 130.00 | 5.40 | 5.15 | 5.30 | -0.09 | -1.64% | 1 | 57 | 28.83% |
| AAPL241220P00135000 | 2023-05-30 1:26PM EDT | 135.00 | 6.50 | 5.95 | 6.10 | 0.00 | - | 6 | 50 | 28.03% |
| AAPL241220P00140000 | 2023-06-02 12:05PM EDT | 140.00 | 6.93 | 6.55 | 7.00 | -0.37 | -5.07% | 2 | 176 | 27.26% |
| AAPL241220P00145000 | 2023-06-01 10:00AM EDT | 145.00 | 8.59 | 7.65 | 8.00 | 0.00 | - | 3 | 229 | 26.50% |
| AAPL241220P00150000 | 2023-06-02 12:11PM EDT | 150.00 | 9.05 | 8.95 | 9.15 | -0.55 | -5.73% | 2 | 318 | 25.80% |
| AAPL241220P00155000 | 2023-06-01 1:55PM EDT | 155.00 | 10.46 | 10.15 | 10.35 | -0.39 | -3.59% | 1 | 56 | 25.01% |
| AAPL241220P00160000 | 2023-06-01 1:23PM EDT | 160.00 | 12.00 | 11.55 | 11.75 | 0.00 | - | 1 | 2,310 | 24.32% |
| AAPL241220P00165000 | 2023-06-02 11:49AM EDT | 165.00 | 13.20 | 12.55 | 13.15 | -0.43 | -3.15% | 2 | 0 | 23.45% |
| AAPL241220P00170000 | 2023-05-31 12:20PM EDT | 170.00 | 15.64 | 14.30 | 14.80 | 0.00 | - | 10 | 2,123 | 22.72% |
| AAPL241220P00175000 | 2023-05-31 12:21PM EDT | 175.00 | 17.51 | 16.30 | 16.65 | 0.00 | - | 68 | 921 | 22.03% |
| AAPL241220P00180000 | 2023-06-02 10:18AM EDT | 180.00 | 18.85 | 18.20 | 18.55 | -0.21 | -1.10% | 4 | 169 | 21.20% |
| AAPL241220P00185000 | 2023-06-02 10:43AM EDT | 185.00 | 20.90 | 20.40 | 21.10 | -0.68 | -3.15% | 1 | 826 | 20.89% |
| AAPL241220P00190000 | 2023-06-02 11:21AM EDT | 190.00 | 23.00 | 22.70 | 23.35 | -1.65 | -6.69% | 2 | 110 | 20.03% |
| AAPL241220P00195000 | 2023-06-01 1:19PM EDT | 195.00 | 25.95 | 25.15 | 25.75 | 0.00 | - | 2 | 584 | 19.09% |
| AAPL241220P00200000 | 2023-06-01 12:38PM EDT | 200.00 | 28.75 | 27.00 | 28.60 | 0.00 | - | 8 | 895 | 18.41% |
| AAPL241220P00205000 | 2023-06-01 1:20PM EDT | 205.00 | 31.75 | 29.70 | 31.50 | 0.00 | - | 189 | 275 | 17.50% |
| AAPL241220P00210000 | 2023-06-02 10:55AM EDT | 210.00 | 34.56 | 33.55 | 35.40 | -0.39 | -1.12% | 1 | 68 | 17.57% |
| AAPL241220P00215000 | 2023-05-23 10:39AM EDT | 215.00 | 43.05 | 35.75 | 38.35 | 0.00 | - | 2 | 0 | 16.05% |
| AAPL241220P00220000 | 2023-05-17 12:20PM EDT | 220.00 | 49.30 | 40.40 | 42.30 | 0.00 | - | 2 | 48 | 15.59% |
| AAPL241220P00225000 | 2023-05-31 10:04AM EDT | 225.00 | 46.65 | 44.15 | 46.45 | 0.00 | - | 4 | 2 | 15.14% |
| AAPL241220P00265000 | 2023-03-21 3:22PM EDT | 265.00 | 106.20 | 96.50 | 100.20 | 0.00 | - | - | 0 | 42.98% |
© 2023 Yahoo. All rights reserved.