AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00050000 | 2023-06-02 10:24AM EDT | 50.00 | 129.70 | 130.50 | 130.60 | +0.55 | +0.43% | 39 | 139 | 812.50% |
| AAPL230602C00085000 | 2023-06-02 10:01AM EDT | 85.00 | 94.70 | 95.45 | 95.55 | +14.53 | +18.12% | 8 | 1 | 0.00% |
| AAPL230602C00090000 | 2023-05-10 11:12AM EDT | 90.00 | 83.00 | 90.55 | 90.65 | 0.00 | - | - | 0 | 456.25% |
| AAPL230602C00095000 | 2023-06-02 2:21PM EDT | 95.00 | 85.40 | 85.45 | 85.55 | +1.97 | +2.36% | 4 | 5 | 0.00% |
| AAPL230602C00100000 | 2023-06-02 2:20PM EDT | 100.00 | 80.40 | 80.50 | 80.60 | +0.35 | +0.44% | 11 | 17 | 387.50% |
| AAPL230602C00105000 | 2023-06-02 12:57PM EDT | 105.00 | 75.90 | 75.50 | 75.65 | +5.43 | +7.71% | 2 | 2 | 418.75% |
| AAPL230602C00110000 | 2023-06-02 1:52PM EDT | 110.00 | 70.45 | 70.50 | 70.60 | +8.51 | +13.74% | 1 | 2 | 331.25% |
| AAPL230602C00120000 | 2023-05-26 9:59AM EDT | 120.00 | 54.56 | 60.50 | 60.60 | 0.00 | - | 1 | 22 | 275.00% |
| AAPL230602C00125000 | 2023-06-01 3:00PM EDT | 125.00 | 54.81 | 55.45 | 55.55 | 0.00 | - | 9 | 26 | 0.00% |
| AAPL230602C00130000 | 2023-06-02 10:26AM EDT | 130.00 | 49.37 | 50.50 | 50.60 | -0.68 | -1.36% | 98 | 44 | 225.00% |
| AAPL230602C00135000 | 2023-06-02 2:24PM EDT | 135.00 | 45.51 | 45.50 | 45.60 | +0.76 | +1.70% | 4 | 63 | 203.13% |
| AAPL230602C00140000 | 2023-06-02 1:43PM EDT | 140.00 | 40.60 | 40.45 | 40.55 | +1.01 | +2.55% | 31 | 0 | 0.00% |
| AAPL230602C00145000 | 2023-06-02 10:53AM EDT | 145.00 | 35.25 | 35.45 | 35.55 | +1.60 | +4.75% | 33 | 74 | 0.00% |
| AAPL230602C00147000 | 2023-06-01 12:39PM EDT | 147.00 | 33.71 | 33.45 | 33.55 | +0.96 | +2.93% | 6 | 10 | 0.00% |
| AAPL230602C00149000 | 2023-05-31 10:12AM EDT | 149.00 | 29.78 | 31.55 | 31.65 | 0.00 | - | 2 | 0 | 139.06% |
| AAPL230602C00150000 | 2023-06-02 2:07PM EDT | 150.00 | 30.15 | 30.45 | 30.55 | +0.35 | +1.17% | 21 | 116 | 0.00% |
| AAPL230602C00152500 | 2023-06-02 1:25PM EDT | 152.50 | 28.11 | 27.95 | 28.05 | +1.26 | +4.69% | 6 | 216 | 0.00% |
| AAPL230602C00155000 | 2023-06-02 1:52PM EDT | 155.00 | 25.50 | 25.50 | 25.60 | +0.40 | +1.59% | 175 | 283 | 112.50% |
| AAPL230602C00157500 | 2023-06-02 1:21PM EDT | 157.50 | 23.20 | 22.95 | 23.05 | +0.84 | +3.76% | 141 | 134 | 0.00% |
| AAPL230602C00160000 | 2023-06-02 2:33PM EDT | 160.00 | 20.62 | 20.50 | 20.60 | +0.87 | +4.41% | 115 | 0 | 91.41% |
| AAPL230602C00162500 | 2023-06-02 2:13PM EDT | 162.50 | 17.90 | 17.95 | 18.05 | +0.65 | +3.77% | 147 | 0 | 0.00% |
| AAPL230602C00165000 | 2023-06-02 2:32PM EDT | 165.00 | 15.62 | 15.55 | 15.60 | +0.69 | +4.62% | 511 | 0 | 70.31% |
| AAPL230602C00167500 | 2023-06-02 2:29PM EDT | 167.50 | 12.94 | 13.00 | 13.10 | +0.80 | +6.59% | 439 | 980 | 60.16% |
| AAPL230602C00170000 | 2023-06-02 2:32PM EDT | 170.00 | 10.63 | 10.55 | 10.60 | +0.58 | +5.77% | 3,696 | 5,327 | 49.22% |
| AAPL230602C00172500 | 2023-06-02 2:35PM EDT | 172.50 | 8.05 | 8.00 | 8.10 | +0.45 | +5.92% | 1,264 | 0 | 39.06% |
| AAPL230602C00175000 | 2023-06-02 2:35PM EDT | 175.00 | 5.51 | 5.50 | 5.60 | +0.39 | +7.62% | 4,225 | 0 | 28.13% |
| AAPL230602C00177500 | 2023-06-02 2:33PM EDT | 177.50 | 3.20 | 3.05 | 3.15 | +0.41 | +14.70% | 17,922 | 0 | 22.27% |
| AAPL230602C00180000 | 2023-06-02 2:36PM EDT | 180.00 | 0.62 | 0.59 | 0.62 | -0.33 | -34.74% | 130,791 | 44,403 | 5.57% |
| AAPL230602C00182500 | 2023-06-02 2:36PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.21 | -95.45% | 160,070 | 0 | 11.72% |
| AAPL230602C00185000 | 2023-06-02 2:35PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 36,902 | 37,294 | 21.09% |
| AAPL230602C00187500 | 2023-06-02 2:33PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,967 | 9,016 | 30.47% |
| AAPL230602C00190000 | 2023-06-02 2:32PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 19,224 | 39.84% |
| AAPL230602C00192500 | 2023-06-02 2:15PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 0 | 49.22% |
| AAPL230602C00195000 | 2023-06-02 9:51AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 53.13% |
| AAPL230602C00197500 | 2023-06-01 11:15AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 868 | 62.50% |
| AAPL230602C00200000 | 2023-06-02 1:00PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,869 | 68.75% |
| AAPL230602C00202500 | 2023-05-31 3:58PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,577 | 78.13% |
| AAPL230602C00205000 | 2023-05-30 10:50AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 391 | 0 | 84.38% |
| AAPL230602C00210000 | 2023-05-30 10:57AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 453 | 96.88% |
| AAPL230602C00215000 | 2023-05-31 9:58AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 707 | 112.50% |
| AAPL230602C00220000 | 2023-05-26 3:54PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,786 | 0 | 125.00% |
| AAPL230602C00225000 | 2023-05-30 9:30AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 137.50% |
| AAPL230602C00230000 | 2023-05-30 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 150.00% |
| AAPL230602C00235000 | 2023-06-01 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 162.50% |
| AAPL230602C00240000 | 2023-06-01 3:57PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 102 | 175.00% |
| AAPL230602C00245000 | 2023-06-01 3:25PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 187.50% |
| AAPL230602C00250000 | 2023-06-01 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 83 | 196.88% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00050000 | 2023-05-31 11:02AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 750.00% |
| AAPL230602P00070000 | 2023-05-17 11:40AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 550.00% |
| AAPL230602P00090000 | 2023-05-08 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 412.50% |
| AAPL230602P00095000 | 2023-05-05 9:56AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 47 | 387.50% |
| AAPL230602P00100000 | 2023-05-15 12:55PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 78 | 350.00% |
| AAPL230602P00105000 | 2023-05-08 11:04AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 325.00% |
| AAPL230602P00110000 | 2023-05-25 9:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 157 | 300.00% |
| AAPL230602P00115000 | 2023-05-18 10:25AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 275.00% |
| AAPL230602P00120000 | 2023-05-26 10:49AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 277 | 250.00% |
| AAPL230602P00125000 | 2023-05-25 12:06PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 592 | 225.00% |
| AAPL230602P00130000 | 2023-05-31 11:33AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,806 | 206.25% |
| AAPL230602P00135000 | 2023-06-02 10:04AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,460 | 181.25% |
| AAPL230602P00140000 | 2023-06-01 9:48AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 916 | 162.50% |
| AAPL230602P00145000 | 2023-06-02 12:25PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,785 | 50.00% |
| AAPL230602P00147000 | 2023-05-31 3:56PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 294 | 131.25% |
| AAPL230602P00148000 | 2023-05-31 3:56PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 0 | 128.13% |
| AAPL230602P00149000 | 2023-05-30 3:38PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 816 | 125.00% |
| AAPL230602P00150000 | 2023-06-02 1:47PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 4,225 | 118.75% |
| AAPL230602P00152500 | 2023-06-01 1:35PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,653 | 112.50% |
| AAPL230602P00155000 | 2023-06-02 11:38AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 3,412 | 100.00% |
| AAPL230602P00157500 | 2023-06-02 1:08PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,281 | 90.63% |
| AAPL230602P00160000 | 2023-06-02 1:50PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 0 | 81.25% |
| AAPL230602P00162500 | 2023-06-02 12:48PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 303 | 3,534 | 71.88% |
| AAPL230602P00165000 | 2023-06-02 2:25PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 234 | 11,799 | 62.50% |
| AAPL230602P00167500 | 2023-06-02 2:17PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 871 | 6,469 | 53.13% |
| AAPL230602P00170000 | 2023-06-02 2:25PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 880 | 20,645 | 46.88% |
| AAPL230602P00172500 | 2023-06-02 2:31PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,895 | 17,923 | 36.72% |
| AAPL230602P00175000 | 2023-06-02 2:34PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 9,591 | 31,616 | 26.56% |
| AAPL230602P00177500 | 2023-06-02 2:36PM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 27,298 | 18,851 | 17.58% |
| AAPL230602P00180000 | 2023-06-02 2:35PM EDT | 180.00 | 0.08 | 0.08 | 0.09 | -0.73 | -90.12% | 62,446 | 8,830 | 7.81% |
| AAPL230602P00182500 | 2023-06-02 2:35PM EDT | 182.50 | 1.97 | 1.91 | 1.96 | -0.63 | -24.23% | 5,103 | 1,887 | 14.06% |
| AAPL230602P00185000 | 2023-06-02 2:34PM EDT | 185.00 | 4.40 | 4.45 | 4.55 | -0.70 | -13.73% | 676 | 0 | 34.28% |
| AAPL230602P00187500 | 2023-06-02 2:12PM EDT | 187.50 | 7.15 | 6.90 | 7.00 | -0.55 | -7.14% | 137 | 23 | 43.36% |
| AAPL230602P00190000 | 2023-06-02 1:27PM EDT | 190.00 | 9.45 | 9.40 | 9.40 | -0.98 | -9.40% | 68 | 0 | 0.00% |
| AAPL230602P00192500 | 2023-06-02 10:54AM EDT | 192.50 | 12.20 | 11.85 | 11.95 | -0.40 | -3.17% | 42 | 9 | 57.81% |
| AAPL230602P00195000 | 2023-06-02 10:24AM EDT | 195.00 | 15.25 | 14.40 | 14.50 | +0.18 | +1.19% | 35 | 0 | 67.58% |
| AAPL230602P00197500 | 2023-06-02 11:49AM EDT | 197.50 | 16.90 | 16.85 | 16.95 | -1.65 | -8.89% | 22 | 2 | 76.95% |
| AAPL230602P00200000 | 2023-06-02 1:04PM EDT | 200.00 | 19.34 | 19.45 | 19.55 | -0.76 | -3.78% | 47 | 0 | 98.05% |
| AAPL230602P00205000 | 2023-06-02 2:34PM EDT | 205.00 | 24.35 | 24.40 | 24.50 | -6.30 | -20.55% | 5 | 1 | 103.91% |
| AAPL230602P00215000 | 2023-05-05 2:48PM EDT | 215.00 | 41.05 | 34.30 | 34.45 | 0.00 | - | 8 | 0 | 137.50% |
© 2023 Yahoo. All rights reserved.