AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00085000 | 2023-06-06 9:57AM EDT | 85.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AAPL230609C00090000 | 2023-06-07 10:19AM EDT | 90.00 | 89.69 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AAPL230609C00100000 | 2023-06-08 3:03PM EDT | 100.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| AAPL230609C00105000 | 2023-06-02 2:39PM EDT | 105.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| AAPL230609C00110000 | 2023-06-02 12:57PM EDT | 110.00 | 71.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AAPL230609C00115000 | 2023-06-02 1:52PM EDT | 115.00 | 65.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230609C00125000 | 2023-06-08 3:11PM EDT | 125.00 | 54.81 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| AAPL230609C00130000 | 2023-06-05 10:47AM EDT | 130.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AAPL230609C00135000 | 2023-06-08 10:41AM EDT | 135.00 | 43.58 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| AAPL230609C00140000 | 2023-06-08 3:39PM EDT | 140.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 0.00% |
| AAPL230609C00145000 | 2023-06-08 11:08AM EDT | 145.00 | 34.27 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| AAPL230609C00147000 | 2023-06-07 1:31PM EDT | 147.00 | 30.68 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| AAPL230609C00148000 | 2023-06-02 11:44AM EDT | 148.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230609C00149000 | 2023-06-06 3:47PM EDT | 149.00 | 30.33 | 0.00 | 0.00 | 0.00 | - | 17 | 8 | 0.00% |
| AAPL230609C00150000 | 2023-06-08 2:56PM EDT | 150.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 59 | 113 | 0.00% |
| AAPL230609C00152500 | 2023-06-08 11:32AM EDT | 152.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| AAPL230609C00155000 | 2023-06-08 3:40PM EDT | 155.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 181 | 317 | 0.00% |
| AAPL230609C00157500 | 2023-06-08 12:21PM EDT | 157.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| AAPL230609C00160000 | 2023-06-08 3:14PM EDT | 160.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 37 | 328 | 0.00% |
| AAPL230609C00162500 | 2023-06-08 2:20PM EDT | 162.50 | 17.48 | 0.00 | 0.00 | 0.00 | - | 80 | 177 | 0.00% |
| AAPL230609C00165000 | 2023-06-08 3:54PM EDT | 165.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 93 | 5,466 | 0.00% |
| AAPL230609C00167500 | 2023-06-08 3:57PM EDT | 167.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 25 | 657 | 0.00% |
| AAPL230609C00170000 | 2023-06-08 3:57PM EDT | 170.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1,199 | 7,358 | 0.00% |
| AAPL230609C00172500 | 2023-06-08 3:58PM EDT | 172.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 664 | 3,858 | 0.00% |
| AAPL230609C00175000 | 2023-06-08 3:59PM EDT | 175.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2,954 | 21,711 | 0.00% |
| AAPL230609C00177500 | 2023-06-08 3:59PM EDT | 177.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20,872 | 16,072 | 0.00% |
| AAPL230609C00180000 | 2023-06-08 3:59PM EDT | 180.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 110,843 | 50,561 | 0.00% |
| AAPL230609C00182500 | 2023-06-08 3:59PM EDT | 182.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 55,290 | 54,872 | 6.25% |
| AAPL230609C00185000 | 2023-06-08 3:59PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43,020 | 69,120 | 12.50% |
| AAPL230609C00187500 | 2023-06-08 3:59PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,661 | 25,708 | 12.50% |
| AAPL230609C00190000 | 2023-06-08 3:59PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16,950 | 51,474 | 25.00% |
| AAPL230609C00192500 | 2023-06-08 3:56PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,797 | 23,596 | 25.00% |
| AAPL230609C00195000 | 2023-06-08 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,791 | 37,762 | 25.00% |
| AAPL230609C00197500 | 2023-06-08 3:49PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 887 | 7,362 | 50.00% |
| AAPL230609C00200000 | 2023-06-08 3:49PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,066 | 22,236 | 50.00% |
| AAPL230609C00202500 | 2023-06-08 1:23PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 8,882 | 50.00% |
| AAPL230609C00205000 | 2023-06-08 3:31PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 6,676 | 50.00% |
| AAPL230609C00207500 | 2023-06-07 12:26PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 1,286 | 50.00% |
| AAPL230609C00210000 | 2023-06-07 3:53PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 4,729 | 50.00% |
| AAPL230609C00215000 | 2023-06-08 3:04PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 3,807 | 50.00% |
| AAPL230609C00220000 | 2023-06-07 2:27PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 3,620 | 50.00% |
| AAPL230609C00225000 | 2023-06-06 9:30AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 50.00% |
| AAPL230609C00230000 | 2023-06-06 3:04PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,576 | 50.00% |
| AAPL230609C00235000 | 2023-06-08 3:59PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 16,817 | 50.00% |
| AAPL230609C00240000 | 2023-06-08 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15,067 | 50.00% |
| AAPL230609C00245000 | 2023-06-06 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10,426 | 50.00% |
| AAPL230609C00250000 | 2023-06-08 11:34AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22,231 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00090000 | 2023-06-02 9:53AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 159 | 50.00% |
| AAPL230609P00095000 | 2023-05-17 9:52AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 466 | 50.00% |
| AAPL230609P00100000 | 2023-05-24 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| AAPL230609P00105000 | 2023-05-24 1:58PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 187 | 50.00% |
| AAPL230609P00110000 | 2023-05-31 10:29AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 50.00% |
| AAPL230609P00115000 | 2023-06-05 3:10PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 50.00% |
| AAPL230609P00120000 | 2023-06-01 3:15PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 828 | 50.00% |
| AAPL230609P00125000 | 2023-06-05 3:59PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 909 | 50.00% |
| AAPL230609P00130000 | 2023-06-05 2:34PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,239 | 50.00% |
| AAPL230609P00135000 | 2023-06-05 2:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,350 | 50.00% |
| AAPL230609P00140000 | 2023-06-08 11:27AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 1,247 | 50.00% |
| AAPL230609P00145000 | 2023-06-08 3:11PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,144 | 50.00% |
| AAPL230609P00147000 | 2023-06-06 12:20PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 670 | 50.00% |
| AAPL230609P00148000 | 2023-06-07 10:08AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 50.00% |
| AAPL230609P00149000 | 2023-06-07 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 50.00% |
| AAPL230609P00150000 | 2023-06-08 2:59PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,407 | 50.00% |
| AAPL230609P00152500 | 2023-06-08 10:40AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,355 | 50.00% |
| AAPL230609P00155000 | 2023-06-08 12:19PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 3,264 | 50.00% |
| AAPL230609P00157500 | 2023-06-08 12:26PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 2,975 | 50.00% |
| AAPL230609P00160000 | 2023-06-08 2:50PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 4,317 | 50.00% |
| AAPL230609P00162500 | 2023-06-08 3:38PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,697 | 2,992 | 50.00% |
| AAPL230609P00165000 | 2023-06-08 3:57PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 977 | 6,264 | 50.00% |
| AAPL230609P00167500 | 2023-06-08 3:57PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 371 | 5,722 | 25.00% |
| AAPL230609P00170000 | 2023-06-08 3:59PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,859 | 13,461 | 25.00% |
| AAPL230609P00172500 | 2023-06-08 3:59PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,200 | 13,851 | 25.00% |
| AAPL230609P00175000 | 2023-06-08 3:59PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34,332 | 29,886 | 12.50% |
| AAPL230609P00177500 | 2023-06-08 3:59PM EDT | 177.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60,177 | 27,722 | 6.25% |
| AAPL230609P00180000 | 2023-06-08 3:59PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 39,819 | 25,989 | 1.56% |
| AAPL230609P00182500 | 2023-06-08 3:59PM EDT | 182.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,637 | 9,361 | 0.00% |
| AAPL230609P00185000 | 2023-06-08 3:59PM EDT | 185.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 535 | 6,094 | 0.00% |
| AAPL230609P00187500 | 2023-06-08 3:59PM EDT | 187.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 76 | 1,111 | 0.00% |
| AAPL230609P00190000 | 2023-06-08 3:55PM EDT | 190.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 33 | 1,815 | 0.00% |
| AAPL230609P00192500 | 2023-06-08 10:06AM EDT | 192.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| AAPL230609P00195000 | 2023-06-08 3:32PM EDT | 195.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 651 | 9 | 0.00% |
| AAPL230609P00197500 | 2023-06-08 3:32PM EDT | 197.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 418 | 1 | 0.00% |
| AAPL230609P00200000 | 2023-06-07 3:01PM EDT | 200.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 50 | 10 | 0.00% |
| AAPL230609P00205000 | 2023-06-07 9:41AM EDT | 205.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230609P00210000 | 2023-06-07 9:30AM EDT | 210.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230609P00245000 | 2023-06-05 3:02PM EDT | 245.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL230609P00250000 | 2023-06-06 3:22PM EDT | 250.00 | 70.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.