AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2023-06-09 11:06AM EDT | 60.00 | 121.50 | 120.50 | 121.60 | +2.88 | +2.43% | 3 | 21,930 | 318.75% |
| AAPL230616C00065000 | 2023-06-09 12:40PM EDT | 65.00 | 116.10 | 115.50 | 116.50 | +2.85 | +2.52% | 5 | 2,947 | 271.88% |
| AAPL230616C00070000 | 2023-05-30 10:09AM EDT | 70.00 | 108.49 | 110.30 | 111.95 | 0.00 | - | 1 | 2,790 | 297.66% |
| AAPL230616C00075000 | 2023-06-09 12:59PM EDT | 75.00 | 106.34 | 105.30 | 107.20 | +0.89 | +0.84% | 5 | 1,991 | 299.80% |
| AAPL230616C00080000 | 2023-06-09 2:17PM EDT | 80.00 | 101.96 | 100.10 | 101.75 | +4.46 | +4.57% | 1 | 1,140 | 329.49% |
| AAPL230616C00085000 | 2023-06-02 10:47AM EDT | 85.00 | 95.50 | 95.55 | 97.15 | 0.00 | - | 1 | 548 | 272.46% |
| AAPL230616C00090000 | 2023-06-09 3:10PM EDT | 90.00 | 91.72 | 90.40 | 91.70 | +2.12 | +2.37% | 1 | 2,583 | 207.42% |
| AAPL230616C00095000 | 2023-06-08 11:58AM EDT | 95.00 | 85.12 | 85.50 | 86.45 | 0.00 | - | 2 | 982 | 159.38% |
| AAPL230616C00100000 | 2023-06-09 3:20PM EDT | 100.00 | 81.75 | 80.50 | 81.90 | +3.29 | +4.19% | 21 | 6,417 | 203.52% |
| AAPL230616C00105000 | 2023-06-09 11:20AM EDT | 105.00 | 76.54 | 75.45 | 76.55 | +3.07 | +4.18% | 5 | 457 | 150.00% |
| AAPL230616C00110000 | 2023-06-09 11:25AM EDT | 110.00 | 71.51 | 70.25 | 72.00 | +1.01 | +1.43% | 87 | 1,785 | 164.84% |
| AAPL230616C00115000 | 2023-06-05 3:04PM EDT | 115.00 | 64.70 | 65.45 | 66.60 | 0.00 | - | 4 | 872 | 134.38% |
| AAPL230616C00120000 | 2023-06-09 3:22PM EDT | 120.00 | 61.68 | 60.55 | 62.15 | +2.13 | +3.58% | 181 | 2,137 | 158.98% |
| AAPL230616C00125000 | 2023-06-09 3:50PM EDT | 125.00 | 56.37 | 55.10 | 57.00 | +1.43 | +2.60% | 7 | 1,858 | 116.41% |
| AAPL230616C00130000 | 2023-06-09 3:57PM EDT | 130.00 | 50.95 | 50.65 | 51.75 | +0.15 | +0.30% | 31 | 10,573 | 121.48% |
| AAPL230616C00135000 | 2023-06-09 3:42PM EDT | 135.00 | 46.42 | 45.15 | 47.00 | +1.72 | +3.85% | 17 | 5,814 | 97.85% |
| AAPL230616C00140000 | 2023-06-09 3:30PM EDT | 140.00 | 41.55 | 40.95 | 41.45 | +0.99 | +2.44% | 124 | 35,130 | 97.66% |
| AAPL230616C00145000 | 2023-06-09 3:53PM EDT | 145.00 | 36.22 | 35.70 | 36.35 | +0.21 | +0.58% | 34 | 16,032 | 70.70% |
| AAPL230616C00150000 | 2023-06-09 3:37PM EDT | 150.00 | 31.50 | 30.70 | 31.35 | +0.76 | +2.47% | 175 | 31,045 | 61.13% |
| AAPL230616C00152500 | 2023-06-09 11:06AM EDT | 152.50 | 29.15 | 28.15 | 29.05 | +1.99 | +7.33% | 215 | 234 | 63.28% |
| AAPL230616C00155000 | 2023-06-09 3:37PM EDT | 155.00 | 26.49 | 25.75 | 26.85 | +0.59 | +2.28% | 114 | 28,130 | 68.46% |
| AAPL230616C00157500 | 2023-06-09 3:37PM EDT | 157.50 | 24.05 | 23.55 | 24.25 | +2.50 | +11.60% | 14 | 93 | 66.21% |
| AAPL230616C00160000 | 2023-06-09 3:55PM EDT | 160.00 | 21.10 | 21.10 | 21.90 | +0.14 | +0.67% | 801 | 46,193 | 63.23% |
| AAPL230616C00162500 | 2023-06-09 3:47PM EDT | 162.50 | 18.92 | 18.60 | 19.00 | +1.12 | +6.29% | 65 | 404 | 51.12% |
| AAPL230616C00165000 | 2023-06-09 3:56PM EDT | 165.00 | 16.14 | 16.10 | 16.90 | +0.19 | +1.19% | 971 | 70,723 | 50.83% |
| AAPL230616C00167500 | 2023-06-09 3:46PM EDT | 167.50 | 13.88 | 13.65 | 14.30 | +0.65 | +4.91% | 249 | 675 | 50.73% |
| AAPL230616C00170000 | 2023-06-09 3:59PM EDT | 170.00 | 11.35 | 11.20 | 11.85 | +0.40 | +3.65% | 2,672 | 53,623 | 44.73% |
| AAPL230616C00172500 | 2023-06-09 3:59PM EDT | 172.50 | 8.80 | 8.60 | 9.00 | +0.13 | +1.50% | 729 | 5,981 | 31.64% |
| AAPL230616C00175000 | 2023-06-09 3:59PM EDT | 175.00 | 6.55 | 6.50 | 6.60 | +0.15 | +2.34% | 13,422 | 73,023 | 26.49% |
| AAPL230616C00177500 | 2023-06-09 3:59PM EDT | 177.50 | 4.30 | 4.30 | 4.50 | -0.10 | -2.27% | 4,928 | 13,309 | 24.05% |
| AAPL230616C00180000 | 2023-06-09 3:59PM EDT | 180.00 | 2.63 | 2.50 | 2.65 | -0.05 | -1.87% | 31,963 | 68,298 | 21.41% |
| AAPL230616C00182500 | 2023-06-09 3:59PM EDT | 182.50 | 1.32 | 1.31 | 1.36 | -0.17 | -11.41% | 60,703 | 29,773 | 20.29% |
| AAPL230616C00185000 | 2023-06-09 3:59PM EDT | 185.00 | 0.55 | 0.55 | 0.57 | -0.18 | -24.66% | 53,500 | 110,500 | 19.41% |
| AAPL230616C00187500 | 2023-06-09 3:59PM EDT | 187.50 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 12,612 | 21,031 | 19.97% |
| AAPL230616C00190000 | 2023-06-09 3:59PM EDT | 190.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 17,226 | 48,778 | 21.19% |
| AAPL230616C00192500 | 2023-06-09 3:59PM EDT | 192.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 4,657 | 19,380 | 23.05% |
| AAPL230616C00195000 | 2023-06-09 3:58PM EDT | 195.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3,312 | 65,141 | 25.39% |
| AAPL230616C00197500 | 2023-06-09 3:49PM EDT | 197.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5,363 | 13,349 | 27.93% |
| AAPL230616C00200000 | 2023-06-09 3:59PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3,395 | 22,325 | 31.25% |
| AAPL230616C00202500 | 2023-06-09 3:55PM EDT | 202.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 351 | 1,837 | 34.77% |
| AAPL230616C00205000 | 2023-06-09 3:46PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 7,372 | 25.00% |
| AAPL230616C00207500 | 2023-06-09 9:30AM EDT | 207.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 405 | 39.06% |
| AAPL230616C00210000 | 2023-06-09 3:57PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,010 | 12,128 | 42.19% |
| AAPL230616C00215000 | 2023-06-09 1:03PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 6,176 | 44.53% |
| AAPL230616C00220000 | 2023-06-09 2:34PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15,201 | 8,707 | 50.00% |
| AAPL230616C00225000 | 2023-06-09 3:37PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,223 | 51.56% |
| AAPL230616C00230000 | 2023-06-08 9:46AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,040 | 56.25% |
| AAPL230616C00235000 | 2023-06-06 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,062 | 60.94% |
| AAPL230616C00240000 | 2023-06-06 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,767 | 65.63% |
| AAPL230616C00245000 | 2023-06-05 2:29PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 490 | 600 | 70.31% |
| AAPL230616C00250000 | 2023-06-08 9:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,950 | 75.00% |
| AAPL230616C00255000 | 2023-06-05 12:59PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 345 | 78.13% |
| AAPL230616C00260000 | 2023-06-08 2:59PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,324 | 81.25% |
| AAPL230616C00265000 | 2023-06-08 2:59PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 423 | 87.50% |
| AAPL230616C00270000 | 2023-06-05 9:34AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,562 | 90.63% |
| AAPL230616C00280000 | 2023-06-02 9:34AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,836 | 96.88% |
| AAPL230616C00290000 | 2023-06-09 12:19PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 2,475 | 103.13% |
| AAPL230616C00300000 | 2023-06-08 11:22AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,218 | 112.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2023-06-02 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 57,338 | 243.75% |
| AAPL230616P00065000 | 2023-05-05 9:57AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,503 | 225.00% |
| AAPL230616P00070000 | 2023-05-26 2:59PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,610 | 212.50% |
| AAPL230616P00075000 | 2023-05-23 3:52PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,920 | 193.75% |
| AAPL230616P00080000 | 2023-06-09 9:35AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,925 | 181.25% |
| AAPL230616P00085000 | 2023-06-07 9:39AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,752 | 168.75% |
| AAPL230616P00090000 | 2023-06-02 3:12PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 22,178 | 156.25% |
| AAPL230616P00095000 | 2023-05-31 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13,321 | 143.75% |
| AAPL230616P00100000 | 2023-06-09 12:58PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 47,179 | 134.38% |
| AAPL230616P00105000 | 2023-06-08 3:49PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,779 | 125.00% |
| AAPL230616P00110000 | 2023-06-09 3:37PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 29,384 | 112.50% |
| AAPL230616P00115000 | 2023-06-09 3:12PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41,449 | 103.13% |
| AAPL230616P00120000 | 2023-06-09 3:55PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 34,672 | 93.75% |
| AAPL230616P00125000 | 2023-06-09 2:52PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 35,788 | 87.50% |
| AAPL230616P00130000 | 2023-06-09 2:47PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 94,106 | 78.13% |
| AAPL230616P00135000 | 2023-06-09 3:22PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,435 | 49,748 | 68.75% |
| AAPL230616P00140000 | 2023-06-09 3:57PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,603 | 66,313 | 62.50% |
| AAPL230616P00145000 | 2023-06-09 3:55PM EDT | 145.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 277 | 36,236 | 61.72% |
| AAPL230616P00150000 | 2023-06-09 3:46PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 877 | 75,832 | 54.30% |
| AAPL230616P00152500 | 2023-06-09 3:59PM EDT | 152.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 124 | 3,291 | 50.00% |
| AAPL230616P00155000 | 2023-06-09 3:55PM EDT | 155.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,228 | 41,639 | 48.44% |
| AAPL230616P00157500 | 2023-06-09 3:54PM EDT | 157.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 51 | 5,622 | 45.31% |
| AAPL230616P00160000 | 2023-06-09 3:58PM EDT | 160.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,061 | 62,996 | 40.82% |
| AAPL230616P00162500 | 2023-06-09 3:59PM EDT | 162.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 676 | 10,785 | 37.31% |
| AAPL230616P00165000 | 2023-06-09 3:56PM EDT | 165.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,797 | 92,577 | 33.50% |
| AAPL230616P00167500 | 2023-06-09 3:59PM EDT | 167.50 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 747 | 11,640 | 30.08% |
| AAPL230616P00170000 | 2023-06-09 3:59PM EDT | 170.00 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 11,088 | 58,512 | 26.66% |
| AAPL230616P00172500 | 2023-06-09 3:59PM EDT | 172.50 | 0.18 | 0.17 | 0.20 | -0.13 | -41.94% | 3,683 | 18,211 | 24.12% |
| AAPL230616P00175000 | 2023-06-09 3:59PM EDT | 175.00 | 0.35 | 0.33 | 0.35 | -0.20 | -36.36% | 15,457 | 31,292 | 21.58% |
| AAPL230616P00177500 | 2023-06-09 3:59PM EDT | 177.50 | 0.72 | 0.65 | 0.72 | -0.33 | -31.43% | 24,683 | 10,756 | 20.09% |
| AAPL230616P00180000 | 2023-06-09 3:59PM EDT | 180.00 | 1.40 | 1.37 | 1.41 | -0.47 | -25.13% | 29,926 | 28,096 | 18.56% |
| AAPL230616P00182500 | 2023-06-09 3:59PM EDT | 182.50 | 2.60 | 2.40 | 2.63 | -0.55 | -17.46% | 12,365 | 6,690 | 17.46% |
| AAPL230616P00185000 | 2023-06-09 3:55PM EDT | 185.00 | 4.50 | 4.25 | 4.50 | -0.40 | -8.16% | 2,006 | 6,679 | 17.85% |
| AAPL230616P00187500 | 2023-06-09 3:45PM EDT | 187.50 | 6.53 | 6.25 | 8.25 | -0.83 | -11.28% | 989 | 2,685 | 41.21% |
| AAPL230616P00190000 | 2023-06-09 3:57PM EDT | 190.00 | 9.11 | 8.85 | 9.85 | -0.69 | -7.04% | 504 | 1,188 | 36.11% |
| AAPL230616P00192500 | 2023-06-09 3:47PM EDT | 192.50 | 11.17 | 10.75 | 11.90 | -0.78 | -6.53% | 6 | 102 | 33.35% |
| AAPL230616P00195000 | 2023-06-09 3:15PM EDT | 195.00 | 13.40 | 13.35 | 14.65 | -1.10 | -7.59% | 11 | 15 | 44.04% |
| AAPL230616P00197500 | 2023-06-09 3:15PM EDT | 197.50 | 15.90 | 16.10 | 17.25 | -1.35 | -7.83% | 18 | 1 | 51.37% |
| AAPL230616P00200000 | 2023-06-08 9:50AM EDT | 200.00 | 22.30 | 18.50 | 19.75 | 0.00 | - | 1 | 32 | 56.54% |
| AAPL230616P00202500 | 2023-06-06 11:18AM EDT | 202.50 | 24.40 | 20.00 | 22.80 | 0.00 | - | 9 | 0 | 72.41% |
| AAPL230616P00205000 | 2023-06-09 3:56PM EDT | 205.00 | 24.10 | 23.35 | 25.60 | -0.85 | -3.41% | 4 | 0 | 59.03% |
| AAPL230616P00210000 | 2023-06-09 11:12AM EDT | 210.00 | 28.10 | 28.50 | 30.10 | -4.10 | -12.73% | 40 | 1 | 61.08% |
| AAPL230616P00215000 | 2023-06-07 12:31PM EDT | 215.00 | 36.50 | 33.35 | 34.90 | 0.00 | - | 60 | 0 | 57.62% |
| AAPL230616P00220000 | 2023-06-07 10:34AM EDT | 220.00 | 40.50 | 38.65 | 39.65 | 0.00 | - | 40 | 0 | 66.41% |
| AAPL230616P00225000 | 2023-05-04 10:05AM EDT | 225.00 | 59.60 | 43.60 | 45.10 | 0.00 | - | 1 | 0 | 85.64% |
| AAPL230616P00230000 | 2023-05-30 2:53PM EDT | 230.00 | 52.00 | 48.60 | 49.75 | 0.00 | - | 1 | 0 | 81.25% |
| AAPL230616P00240000 | 2023-03-28 1:10PM EDT | 240.00 | 83.49 | 71.00 | 72.10 | 0.00 | - | 4 | 0 | 298.44% |
| AAPL230616P00250000 | 2023-02-22 3:58PM EDT | 250.00 | 101.50 | 88.95 | 90.55 | 0.00 | - | 1 | 0 | 407.42% |
| AAPL230616P00260000 | 2023-02-09 4:31PM EDT | 260.00 | 109.39 | 110.20 | 112.70 | 0.00 | - | 2 | 0 | 546.89% |
| AAPL230616P00270000 | 2022-11-11 2:31PM EDT | 270.00 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 630.14% |
| AAPL230616P00280000 | 2023-02-09 4:09PM EDT | 280.00 | 128.67 | 130.10 | 132.70 | 0.00 | - | 6 | 0 | 583.37% |
| AAPL230616P00290000 | 2022-11-17 4:05PM EDT | 290.00 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 740.73% |
| AAPL230616P00300000 | 2023-02-21 3:42PM EDT | 300.00 | 151.10 | 140.05 | 142.05 | 0.00 | - | 6 | 0 | 509.08% |
© 2023 Yahoo. All rights reserved.