AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00050000 | 2023-06-01 10:05AM EDT | 50.00 | 128.25 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| AAPL230721C00055000 | 2023-02-27 10:32AM EDT | 55.00 | 94.00 | 104.95 | 105.45 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL230721C00060000 | 2023-06-05 11:29AM EDT | 60.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,540 | 0.00% |
| AAPL230721C00065000 | 2023-05-09 2:20PM EDT | 65.00 | 107.92 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| AAPL230721C00070000 | 2023-05-04 10:07AM EDT | 70.00 | 95.90 | 110.20 | 112.10 | 0.00 | - | 4 | 214 | 204.03% |
| AAPL230721C00075000 | 2023-05-08 10:19AM EDT | 75.00 | 99.15 | 104.80 | 107.10 | 0.00 | - | 1 | 72 | 187.65% |
| AAPL230721C00080000 | 2023-05-05 10:39AM EDT | 80.00 | 94.25 | 100.55 | 102.10 | 0.00 | - | 1 | 94 | 180.96% |
| AAPL230721C00085000 | 2023-05-17 3:35PM EDT | 85.00 | 88.41 | 0.00 | 0.00 | 0.00 | - | 7 | 707 | 0.00% |
| AAPL230721C00090000 | 2023-05-10 3:53PM EDT | 90.00 | 84.14 | 0.00 | 0.00 | 0.00 | - | 10 | 1,072 | 0.00% |
| AAPL230721C00095000 | 2023-06-05 11:13AM EDT | 95.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| AAPL230721C00100000 | 2023-06-07 3:32PM EDT | 100.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| AAPL230721C00105000 | 2023-05-22 10:40AM EDT | 105.00 | 70.01 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 0.00% |
| AAPL230721C00110000 | 2023-06-07 1:29PM EDT | 110.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 10 | 524 | 0.00% |
| AAPL230721C00115000 | 2023-06-07 2:12PM EDT | 115.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 54 | 389 | 0.00% |
| AAPL230721C00120000 | 2023-06-07 2:12PM EDT | 120.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 20 | 563 | 0.00% |
| AAPL230721C00125000 | 2023-06-07 3:49PM EDT | 125.00 | 53.44 | 0.00 | 0.00 | 0.00 | - | 117 | 1,392 | 0.00% |
| AAPL230721C00130000 | 2023-06-07 3:46PM EDT | 130.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 78 | 1,641 | 0.00% |
| AAPL230721C00135000 | 2023-06-07 3:41PM EDT | 135.00 | 43.73 | 0.00 | 0.00 | 0.00 | - | 182 | 2,674 | 0.00% |
| AAPL230721C00140000 | 2023-06-07 2:56PM EDT | 140.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 58 | 2,397 | 0.00% |
| AAPL230721C00145000 | 2023-06-07 3:57PM EDT | 145.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 16 | 4,029 | 0.00% |
| AAPL230721C00150000 | 2023-06-07 3:39PM EDT | 150.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 25 | 6,383 | 0.00% |
| AAPL230721C00155000 | 2023-06-07 3:55PM EDT | 155.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 66 | 10,515 | 0.00% |
| AAPL230721C00160000 | 2023-06-07 3:46PM EDT | 160.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 1,058 | 17,833 | 0.00% |
| AAPL230721C00165000 | 2023-06-07 3:54PM EDT | 165.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 630 | 16,067 | 0.00% |
| AAPL230721C00170000 | 2023-06-07 3:58PM EDT | 170.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1,944 | 32,171 | 0.00% |
| AAPL230721C00175000 | 2023-06-07 3:59PM EDT | 175.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4,750 | 65,305 | 0.00% |
| AAPL230721C00180000 | 2023-06-07 3:59PM EDT | 180.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9,895 | 43,849 | 0.78% |
| AAPL230721C00185000 | 2023-06-07 3:59PM EDT | 185.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5,526 | 38,391 | 3.13% |
| AAPL230721C00190000 | 2023-06-07 3:59PM EDT | 190.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4,897 | 28,204 | 3.13% |
| AAPL230721C00195000 | 2023-06-07 3:59PM EDT | 195.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,368 | 24,334 | 6.25% |
| AAPL230721C00200000 | 2023-06-07 3:57PM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,484 | 47,071 | 6.25% |
| AAPL230721C00205000 | 2023-06-07 3:50PM EDT | 205.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 373 | 7,126 | 6.25% |
| AAPL230721C00210000 | 2023-06-07 3:59PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 318 | 6,370 | 12.50% |
| AAPL230721C00215000 | 2023-06-07 3:58PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 3,096 | 12.50% |
| AAPL230721C00220000 | 2023-06-07 3:35PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 184 | 7,625 | 12.50% |
| AAPL230721C00225000 | 2023-06-07 10:09AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 1,391 | 12.50% |
| AAPL230721C00230000 | 2023-06-07 10:03AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 5,015 | 12.50% |
| AAPL230721C00235000 | 2023-06-07 12:53PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 509 | 12.50% |
| AAPL230721C00240000 | 2023-06-07 3:59PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 1,275 | 12.50% |
| AAPL230721C00245000 | 2023-06-05 3:55PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 304 | 25.00% |
| AAPL230721C00250000 | 2023-06-07 3:54PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 1,337 | 25.00% |
| AAPL230721C00260000 | 2023-06-07 2:56PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,368 | 25.00% |
| AAPL230721C00270000 | 2023-06-07 1:26PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 163 | 1,288 | 25.00% |
| AAPL230721C00280000 | 2023-06-06 3:24PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 4,213 | 25.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00050000 | 2023-05-11 9:54AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,896 | 50.00% |
| AAPL230721P00055000 | 2023-06-06 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,322 | 50.00% |
| AAPL230721P00060000 | 2023-06-05 2:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,050 | 50.00% |
| AAPL230721P00065000 | 2023-05-25 9:58AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,157 | 50.00% |
| AAPL230721P00070000 | 2023-06-02 9:36AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,198 | 50.00% |
| AAPL230721P00075000 | 2023-06-05 2:47PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 2,882 | 50.00% |
| AAPL230721P00080000 | 2023-06-06 9:54AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,822 | 50.00% |
| AAPL230721P00085000 | 2023-06-07 3:46PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 604 | 50.00% |
| AAPL230721P00090000 | 2023-06-06 12:58PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 2,403 | 50.00% |
| AAPL230721P00095000 | 2023-06-07 9:37AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,293 | 50.00% |
| AAPL230721P00100000 | 2023-06-07 2:59PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11,124 | 25.00% |
| AAPL230721P00105000 | 2023-06-07 11:03AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 5,274 | 25.00% |
| AAPL230721P00110000 | 2023-06-07 1:58PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 7,246 | 25.00% |
| AAPL230721P00115000 | 2023-06-07 3:29PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 8,449 | 25.00% |
| AAPL230721P00120000 | 2023-06-07 12:58PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 169 | 8,449 | 25.00% |
| AAPL230721P00125000 | 2023-06-07 3:29PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 14,120 | 25.00% |
| AAPL230721P00130000 | 2023-06-07 3:00PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 24,598 | 25.00% |
| AAPL230721P00135000 | 2023-06-07 3:50PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 13,029 | 12.50% |
| AAPL230721P00140000 | 2023-06-07 3:59PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 418 | 13,184 | 12.50% |
| AAPL230721P00145000 | 2023-06-07 3:41PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 415 | 12,244 | 12.50% |
| AAPL230721P00150000 | 2023-06-07 3:52PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 583 | 45,452 | 12.50% |
| AAPL230721P00155000 | 2023-06-07 3:58PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 580 | 20,735 | 6.25% |
| AAPL230721P00160000 | 2023-06-07 3:59PM EDT | 160.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3,526 | 44,581 | 6.25% |
| AAPL230721P00165000 | 2023-06-07 3:59PM EDT | 165.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,673 | 32,437 | 6.25% |
| AAPL230721P00170000 | 2023-06-07 3:59PM EDT | 170.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5,354 | 31,979 | 3.13% |
| AAPL230721P00175000 | 2023-06-07 3:59PM EDT | 175.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7,611 | 40,610 | 1.56% |
| AAPL230721P00180000 | 2023-06-07 3:59PM EDT | 180.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8,180 | 11,711 | 0.00% |
| AAPL230721P00185000 | 2023-06-07 3:59PM EDT | 185.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1,196 | 3,989 | 0.00% |
| AAPL230721P00190000 | 2023-06-07 3:59PM EDT | 190.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1,529 | 4,115 | 0.00% |
| AAPL230721P00195000 | 2023-06-07 3:13PM EDT | 195.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 171 | 32 | 0.00% |
| AAPL230721P00200000 | 2023-06-07 3:09PM EDT | 200.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 32 | 26 | 0.00% |
| AAPL230721P00205000 | 2023-06-05 10:59AM EDT | 205.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL230721P00210000 | 2023-06-05 11:12AM EDT | 210.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230721P00215000 | 2023-05-25 3:06PM EDT | 215.00 | 41.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230721P00220000 | 2023-06-07 9:39AM EDT | 220.00 | 39.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL230721P00225000 | 2022-11-25 10:34AM EDT | 225.00 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 248.63% |
| AAPL230721P00230000 | 2023-05-31 10:30AM EDT | 230.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230721P00235000 | 2023-05-24 3:31PM EDT | 235.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230721P00240000 | 2023-03-28 1:33PM EDT | 240.00 | 83.60 | 70.70 | 72.35 | 0.00 | - | 5 | 0 | 108.62% |
| AAPL230721P00245000 | 2023-06-02 10:04AM EDT | 245.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00250000 | 2023-04-14 12:12PM EDT | 250.00 | 85.39 | 77.00 | 78.60 | 0.00 | - | 2 | 0 | 96.35% |
| AAPL230721P00260000 | 2023-04-11 10:12AM EDT | 260.00 | 99.00 | 86.00 | 86.90 | 0.00 | - | 2 | 0 | 94.49% |
| AAPL230721P00270000 | 2023-02-21 3:42PM EDT | 270.00 | 121.15 | 109.45 | 112.60 | 0.00 | - | 7 | 0 | 174.62% |
| AAPL230721P00280000 | 2022-11-14 4:06PM EDT | 280.00 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 247.31% |
© 2023 Yahoo. All rights reserved.