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 | 2023-06-01 3:52PM EDT | 85.00 | 94.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230609C00090000 | 2023-05-30 10:20AM EDT | 90.00 | 87.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230609C00100000 | 2023-06-02 2:21PM EDT | 100.00 | 80.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230609C00105000 | 2023-06-02 2:39PM EDT | 105.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230609C00110000 | 2023-06-02 12:57PM EDT | 110.00 | 71.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230609C00115000 | 2023-06-02 1:52PM EDT | 115.00 | 65.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230609C00125000 | 2023-06-02 3:12PM EDT | 125.00 | 55.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230609C00130000 | 2023-06-02 10:55AM EDT | 130.00 | 50.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230609C00135000 | 2023-06-02 2:50PM EDT | 135.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL230609C00140000 | 2023-06-02 3:26PM EDT | 140.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL230609C00145000 | 2023-05-30 10:01AM EDT | 145.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230609C00147000 | 2023-06-02 11:43AM EDT | 147.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230609C00148000 | 2023-06-02 11:44AM EDT | 148.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230609C00149000 | 2023-06-02 11:44AM EDT | 149.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230609C00150000 | 2023-06-02 3:45PM EDT | 150.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL230609C00152500 | 2023-06-01 11:07AM EDT | 152.50 | 26.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230609C00155000 | 2023-06-02 3:42PM EDT | 155.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AAPL230609C00157500 | 2023-06-02 3:12PM EDT | 157.50 | 23.48 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AAPL230609C00160000 | 2023-06-02 3:59PM EDT | 160.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AAPL230609C00162500 | 2023-06-02 3:59PM EDT | 162.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AAPL230609C00165000 | 2023-06-02 3:47PM EDT | 165.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| AAPL230609C00167500 | 2023-06-02 3:57PM EDT | 167.50 | 13.78 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| AAPL230609C00170000 | 2023-06-02 3:58PM EDT | 170.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 0.00% |
| AAPL230609C00172500 | 2023-06-02 3:59PM EDT | 172.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 0.00% |
| AAPL230609C00175000 | 2023-06-02 3:59PM EDT | 175.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3,147 | 0 | 0.00% |
| AAPL230609C00177500 | 2023-06-02 3:59PM EDT | 177.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11,311 | 0 | 0.00% |
| AAPL230609C00180000 | 2023-06-02 3:59PM EDT | 180.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 64,950 | 0 | 0.00% |
| AAPL230609C00182500 | 2023-06-02 3:59PM EDT | 182.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 47,155 | 0 | 1.56% |
| AAPL230609C00185000 | 2023-06-02 3:59PM EDT | 185.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 54,644 | 0 | 6.25% |
| AAPL230609C00187500 | 2023-06-02 3:59PM EDT | 187.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20,017 | 0 | 6.25% |
| AAPL230609C00190000 | 2023-06-02 3:59PM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16,298 | 0 | 12.50% |
| AAPL230609C00192500 | 2023-06-02 3:59PM EDT | 192.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 23,995 | 0 | 12.50% |
| AAPL230609C00195000 | 2023-06-02 3:59PM EDT | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,777 | 0 | 12.50% |
| AAPL230609C00197500 | 2023-06-02 3:59PM EDT | 197.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,068 | 0 | 12.50% |
| AAPL230609C00200000 | 2023-06-02 3:59PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11,000 | 0 | 25.00% |
| AAPL230609C00202500 | 2023-06-02 3:58PM EDT | 202.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,604 | 0 | 25.00% |
| AAPL230609C00205000 | 2023-06-02 3:58PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,905 | 0 | 25.00% |
| AAPL230609C00207500 | 2023-06-02 3:55PM EDT | 207.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 25.00% |
| AAPL230609C00210000 | 2023-06-02 3:58PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,337 | 0 | 25.00% |
| AAPL230609C00215000 | 2023-06-02 3:39PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,445 | 0 | 25.00% |
| AAPL230609C00220000 | 2023-06-02 3:56PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 25.00% |
| AAPL230609C00225000 | 2023-06-02 3:52PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| AAPL230609C00230000 | 2023-06-02 3:56PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 50.00% |
| AAPL230609C00235000 | 2023-06-02 3:58PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,421 | 0 | 50.00% |
| AAPL230609C00240000 | 2023-06-02 2:51PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,922 | 0 | 50.00% |
| AAPL230609C00245000 | 2023-06-02 3:22PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,526 | 0 | 50.00% |
| AAPL230609C00250000 | 2023-06-02 3:58PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22,049 | 0 | 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 | 0 | 50.00% |
| AAPL230609P00095000 | 2023-05-17 9:52AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL230609P00100000 | 2023-05-24 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00105000 | 2023-05-24 1:58PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| AAPL230609P00110000 | 2023-05-31 10:29AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230609P00115000 | 2023-05-30 9:35AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00120000 | 2023-06-01 3:15PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| AAPL230609P00125000 | 2023-06-02 10:27AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL230609P00130000 | 2023-06-02 12:39PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AAPL230609P00135000 | 2023-06-02 3:58PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| AAPL230609P00140000 | 2023-06-02 3:40PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| AAPL230609P00145000 | 2023-06-02 3:32PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| AAPL230609P00147000 | 2023-06-02 3:36PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| AAPL230609P00148000 | 2023-06-02 12:14PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AAPL230609P00149000 | 2023-06-02 12:12PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAPL230609P00150000 | 2023-06-02 3:58PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| AAPL230609P00152500 | 2023-06-02 3:22PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 25.00% |
| AAPL230609P00155000 | 2023-06-02 3:33PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 25.00% |
| AAPL230609P00157500 | 2023-06-02 3:59PM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| AAPL230609P00160000 | 2023-06-02 3:59PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,340 | 0 | 25.00% |
| AAPL230609P00162500 | 2023-06-02 3:59PM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 25.00% |
| AAPL230609P00165000 | 2023-06-02 3:59PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,858 | 0 | 12.50% |
| AAPL230609P00167500 | 2023-06-02 3:59PM EDT | 167.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,522 | 0 | 12.50% |
| AAPL230609P00170000 | 2023-06-02 3:59PM EDT | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,079 | 0 | 12.50% |
| AAPL230609P00172500 | 2023-06-02 3:59PM EDT | 172.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5,061 | 0 | 12.50% |
| AAPL230609P00175000 | 2023-06-02 3:59PM EDT | 175.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11,654 | 0 | 6.25% |
| AAPL230609P00177500 | 2023-06-02 3:59PM EDT | 177.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 18,635 | 0 | 3.13% |
| AAPL230609P00180000 | 2023-06-02 3:59PM EDT | 180.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 19,392 | 0 | 1.56% |
| AAPL230609P00182500 | 2023-06-02 3:59PM EDT | 182.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4,434 | 0 | 0.00% |
| AAPL230609P00185000 | 2023-06-02 3:57PM EDT | 185.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 0.00% |
| AAPL230609P00187500 | 2023-06-02 3:58PM EDT | 187.50 | 7.08 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL230609P00190000 | 2023-06-02 3:55PM EDT | 190.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2,025 | 0 | 0.00% |
| AAPL230609P00192500 | 2023-06-02 2:19PM EDT | 192.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL230609P00195000 | 2023-06-02 11:37AM EDT | 195.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230609P00197500 | 2023-06-02 3:59PM EDT | 197.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230609P00200000 | 2023-06-02 2:11PM EDT | 200.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL230609P00205000 | 2023-05-17 12:48PM EDT | 205.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230609P00210000 | 2023-05-17 11:20AM EDT | 210.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230609P00245000 | 2023-06-02 10:27AM EDT | 245.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230609P00250000 | 2023-05-24 12:35PM EDT | 250.00 | 79.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.