AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117C00050000 | 2023-06-01 10:50AM EDT | 50.00 | 129.98 | 131.35 | 132.45 | 0.00 | - | 1 | 10 | 107.89% |
| AAPL231117C00055000 | 2023-05-23 12:42PM EDT | 55.00 | 118.00 | 126.05 | 127.75 | 0.00 | - | 1 | 20 | 100.29% |
| AAPL231117C00075000 | 2023-05-05 10:43AM EDT | 75.00 | 100.42 | 106.80 | 108.15 | 0.00 | - | 1 | 3 | 83.64% |
| AAPL231117C00080000 | 2023-06-02 1:43PM EDT | 80.00 | 102.43 | 101.85 | 103.35 | 0.00 | - | 2 | 6 | 79.54% |
| AAPL231117C00085000 | 2023-06-09 2:57PM EDT | 85.00 | 98.73 | 97.05 | 98.30 | +12.21 | +14.11% | 1 | 2 | 75.09% |
| AAPL231117C00090000 | 2023-05-10 3:53PM EDT | 90.00 | 85.44 | 92.10 | 93.60 | 0.00 | - | 10 | 21 | 71.74% |
| AAPL231117C00095000 | 2023-06-05 1:14PM EDT | 95.00 | 92.02 | 87.30 | 88.75 | 0.00 | - | 1 | 33 | 68.42% |
| AAPL231117C00100000 | 2023-06-09 9:46AM EDT | 100.00 | 83.85 | 82.55 | 83.85 | +2.45 | +3.01% | 1 | 3 | 65.14% |
| AAPL231117C00105000 | 2023-06-09 1:00PM EDT | 105.00 | 78.70 | 77.85 | 78.65 | +3.41 | +4.53% | 4 | 2,766 | 61.02% |
| AAPL231117C00110000 | 2023-05-23 2:23PM EDT | 110.00 | 65.00 | 72.80 | 74.15 | 0.00 | - | 1 | 39 | 58.17% |
| AAPL231117C00115000 | 2023-03-17 2:29PM EDT | 115.00 | 45.95 | 54.00 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231117C00120000 | 2023-06-09 1:49PM EDT | 120.00 | 64.65 | 63.45 | 64.65 | +1.81 | +2.88% | 2 | 23 | 53.03% |
| AAPL231117C00125000 | 2023-06-07 9:40AM EDT | 125.00 | 58.45 | 58.60 | 59.75 | 0.00 | - | 4 | 25 | 52.22% |
| AAPL231117C00130000 | 2023-06-05 1:11PM EDT | 130.00 | 58.33 | 54.00 | 55.20 | 0.00 | - | 1 | 738 | 49.99% |
| AAPL231117C00135000 | 2023-06-09 3:35PM EDT | 135.00 | 50.20 | 49.25 | 50.50 | +2.25 | +4.69% | 11 | 550 | 47.03% |
| AAPL231117C00140000 | 2023-06-09 11:25AM EDT | 140.00 | 45.85 | 44.65 | 45.70 | +3.45 | +8.14% | 2 | 100 | 43.67% |
| AAPL231117C00145000 | 2023-06-09 1:49PM EDT | 145.00 | 41.40 | 40.10 | 41.10 | +2.75 | +7.12% | 6 | 91 | 40.96% |
| AAPL231117C00150000 | 2023-06-09 11:57AM EDT | 150.00 | 36.35 | 36.15 | 36.45 | +1.06 | +3.00% | 62 | 598 | 37.98% |
| AAPL231117C00155000 | 2023-06-09 3:22PM EDT | 155.00 | 32.50 | 31.60 | 32.10 | +3.05 | +10.36% | 10 | 719 | 35.76% |
| AAPL231117C00160000 | 2023-06-09 11:29AM EDT | 160.00 | 27.55 | 27.70 | 28.25 | +0.94 | +3.53% | 27 | 2,691 | 34.60% |
| AAPL231117C00165000 | 2023-06-09 3:26PM EDT | 165.00 | 24.12 | 23.60 | 24.00 | +1.40 | +6.16% | 96 | 2,716 | 32.06% |
| AAPL231117C00170000 | 2023-06-09 3:46PM EDT | 170.00 | 20.17 | 19.95 | 20.30 | +0.85 | +4.40% | 10 | 3,060 | 30.48% |
| AAPL231117C00175000 | 2023-06-09 2:42PM EDT | 175.00 | 17.24 | 16.45 | 16.65 | +0.95 | +5.83% | 98 | 4,251 | 28.58% |
| AAPL231117C00180000 | 2023-06-09 2:47PM EDT | 180.00 | 13.90 | 13.25 | 13.45 | +0.50 | +3.73% | 126 | 11,017 | 27.14% |
| AAPL231117C00185000 | 2023-06-09 3:21PM EDT | 185.00 | 10.55 | 10.35 | 10.60 | +0.10 | +0.96% | 370 | 8,091 | 25.84% |
| AAPL231117C00190000 | 2023-06-09 3:59PM EDT | 190.00 | 7.87 | 7.85 | 8.05 | +0.02 | +0.25% | 578 | 11,808 | 24.51% |
| AAPL231117C00195000 | 2023-06-09 3:41PM EDT | 195.00 | 5.90 | 5.70 | 5.95 | +0.20 | +3.51% | 274 | 6,544 | 23.42% |
| AAPL231117C00200000 | 2023-06-09 3:59PM EDT | 200.00 | 4.10 | 4.05 | 4.25 | 0.00 | - | 482 | 7,636 | 22.45% |
| AAPL231117C00205000 | 2023-06-09 2:38PM EDT | 205.00 | 3.05 | 2.78 | 2.90 | +0.21 | +7.39% | 517 | 17,530 | 21.51% |
| AAPL231117C00210000 | 2023-06-09 1:46PM EDT | 210.00 | 2.04 | 1.89 | 1.96 | +0.12 | +6.25% | 863 | 7,277 | 20.91% |
| AAPL231117C00215000 | 2023-06-09 12:50PM EDT | 215.00 | 1.36 | 1.24 | 1.33 | +0.07 | +5.43% | 9 | 2,341 | 20.58% |
| AAPL231117C00220000 | 2023-06-09 12:52PM EDT | 220.00 | 0.87 | 0.82 | 0.87 | +0.05 | +6.10% | 25 | 726 | 20.23% |
| AAPL231117C00225000 | 2023-06-08 10:15AM EDT | 225.00 | 0.49 | 0.54 | 0.59 | 0.00 | - | 5 | 647 | 20.17% |
| AAPL231117C00230000 | 2023-06-09 11:16AM EDT | 230.00 | 0.41 | 0.37 | 0.42 | +0.04 | +10.81% | 16 | 656 | 20.36% |
| AAPL231117C00235000 | 2023-06-08 3:14PM EDT | 235.00 | 0.27 | 0.26 | 0.31 | 0.00 | - | 12 | 84 | 20.68% |
| AAPL231117C00240000 | 2023-06-09 10:21AM EDT | 240.00 | 0.24 | 0.19 | 0.24 | +0.04 | +20.00% | 1 | 1,157 | 21.12% |
| AAPL231117C00245000 | 2023-06-06 9:34AM EDT | 245.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 1 | 171 | 21.63% |
| AAPL231117C00250000 | 2023-06-08 3:22PM EDT | 250.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 41 | 1,094 | 22.07% |
| AAPL231117C00255000 | 2023-06-09 9:30AM EDT | 255.00 | 0.12 | 0.09 | 0.13 | +0.01 | +9.09% | 1 | 17 | 22.75% |
| AAPL231117C00260000 | 2023-06-06 3:06PM EDT | 260.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 23 | 56 | 23.34% |
| AAPL231117C00265000 | 2023-06-07 9:40AM EDT | 265.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 10 | 19 | 24.12% |
| AAPL231117C00270000 | 2023-06-09 11:03AM EDT | 270.00 | 0.08 | 0.05 | 0.09 | +0.04 | +100.00% | 2 | 85 | 24.81% |
| AAPL231117C00275000 | 2023-06-07 9:47AM EDT | 275.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 139 | 25.39% |
| AAPL231117C00280000 | 2023-06-06 9:38AM EDT | 280.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 2 | 23 | 26.37% |
| AAPL231117C00285000 | 2023-04-12 9:30AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AAPL231117C00290000 | 2023-06-05 11:07AM EDT | 290.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 10 | 76 | 28.13% |
| AAPL231117C00300000 | 2023-06-06 2:05PM EDT | 300.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 62 | 122 | 29.00% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117P00050000 | 2023-06-09 2:11PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 60 | 899 | 66.02% |
| AAPL231117P00055000 | 2023-06-09 9:30AM EDT | 55.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 43 | 63.67% |
| AAPL231117P00060000 | 2023-05-31 12:39PM EDT | 60.00 | 0.06 | 0.03 | 0.16 | 0.00 | - | 8 | 271 | 66.80% |
| AAPL231117P00065000 | 2023-06-08 3:11PM EDT | 65.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 116 | 61.91% |
| AAPL231117P00070000 | 2023-06-05 2:22PM EDT | 70.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 10 | 129 | 56.45% |
| AAPL231117P00075000 | 2023-06-06 12:04PM EDT | 75.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 5 | 206 | 54.30% |
| AAPL231117P00080000 | 2023-06-06 12:04PM EDT | 80.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 4 | 238 | 50.29% |
| AAPL231117P00085000 | 2023-06-09 3:24PM EDT | 85.00 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 4 | 507 | 49.12% |
| AAPL231117P00090000 | 2023-06-09 3:26PM EDT | 90.00 | 0.14 | 0.12 | 0.26 | -0.01 | -6.67% | 3 | 522 | 49.76% |
| AAPL231117P00095000 | 2023-06-05 9:47AM EDT | 95.00 | 0.24 | 0.15 | 0.21 | 0.00 | - | 2 | 815 | 44.87% |
| AAPL231117P00100000 | 2023-06-07 11:34AM EDT | 100.00 | 0.24 | 0.19 | 0.26 | +0.01 | +4.35% | 5 | 500 | 42.92% |
| AAPL231117P00105000 | 2023-06-08 3:58PM EDT | 105.00 | 0.28 | 0.13 | 0.40 | 0.00 | - | 1 | 1,273 | 42.58% |
| AAPL231117P00110000 | 2023-06-09 11:04AM EDT | 110.00 | 0.38 | 0.32 | 0.36 | 0.00 | - | 3 | 431 | 38.67% |
| AAPL231117P00115000 | 2023-06-09 3:48PM EDT | 115.00 | 0.42 | 0.40 | 0.43 | -0.07 | -14.29% | 50 | 849 | 36.72% |
| AAPL231117P00120000 | 2023-06-09 3:16PM EDT | 120.00 | 0.54 | 0.52 | 0.54 | -0.04 | -6.90% | 60 | 1,617 | 35.16% |
| AAPL231117P00125000 | 2023-06-09 3:47PM EDT | 125.00 | 0.68 | 0.66 | 0.69 | -0.05 | -6.85% | 29 | 1,180 | 33.74% |
| AAPL231117P00130000 | 2023-06-09 3:53PM EDT | 130.00 | 0.87 | 0.86 | 0.88 | -0.03 | -3.33% | 33 | 1,920 | 32.36% |
| AAPL231117P00135000 | 2023-06-09 1:41PM EDT | 135.00 | 1.10 | 1.07 | 1.16 | -0.10 | -8.33% | 21 | 2,128 | 31.29% |
| AAPL231117P00140000 | 2023-06-09 1:59PM EDT | 140.00 | 1.37 | 1.26 | 1.45 | -0.11 | -7.43% | 107 | 3,484 | 29.86% |
| AAPL231117P00145000 | 2023-06-09 11:18AM EDT | 145.00 | 1.76 | 1.74 | 1.83 | -0.14 | -7.37% | 3 | 1,915 | 28.54% |
| AAPL231117P00150000 | 2023-06-09 3:22PM EDT | 150.00 | 2.22 | 2.22 | 2.31 | -0.17 | -7.11% | 15 | 3,340 | 27.26% |
| AAPL231117P00155000 | 2023-06-09 3:55PM EDT | 155.00 | 2.88 | 2.80 | 2.90 | -0.12 | -4.00% | 60 | 2,021 | 25.95% |
| AAPL231117P00160000 | 2023-06-09 3:56PM EDT | 160.00 | 3.65 | 3.55 | 3.70 | -0.20 | -5.19% | 150 | 3,885 | 24.85% |
| AAPL231117P00165000 | 2023-06-09 2:30PM EDT | 165.00 | 4.35 | 4.45 | 4.60 | -0.40 | -8.42% | 57 | 2,556 | 23.49% |
| AAPL231117P00170000 | 2023-06-09 3:32PM EDT | 170.00 | 5.55 | 5.60 | 5.80 | -0.35 | -5.93% | 198 | 2,893 | 22.34% |
| AAPL231117P00175000 | 2023-06-09 3:59PM EDT | 175.00 | 7.20 | 6.80 | 7.20 | -0.19 | -2.57% | 131 | 3,389 | 21.01% |
| AAPL231117P00180000 | 2023-06-09 3:43PM EDT | 180.00 | 8.75 | 8.75 | 8.95 | -0.42 | -4.58% | 5,218 | 4,101 | 19.73% |
| AAPL231117P00185000 | 2023-06-09 3:44PM EDT | 185.00 | 10.85 | 10.85 | 11.05 | -0.65 | -5.65% | 39 | 3,320 | 18.35% |
| AAPL231117P00190000 | 2023-06-09 2:45PM EDT | 190.00 | 13.05 | 13.40 | 13.75 | -0.70 | -5.09% | 121 | 1,516 | 17.27% |
| AAPL231117P00195000 | 2023-06-09 3:48PM EDT | 195.00 | 16.60 | 16.15 | 16.90 | +1.10 | +7.10% | 105 | 240 | 16.08% |
| AAPL231117P00200000 | 2023-06-09 9:43AM EDT | 200.00 | 19.70 | 19.80 | 21.95 | -1.65 | -7.73% | 1 | 17 | 18.99% |
| AAPL231117P00210000 | 2023-06-05 1:28PM EDT | 210.00 | 26.35 | 28.60 | 29.90 | 0.00 | - | 8 | 1 | 16.55% |
| AAPL231117P00215000 | 2023-06-05 3:05PM EDT | 215.00 | 35.45 | 33.05 | 34.65 | 0.00 | - | 2 | 1 | 17.03% |
| AAPL231117P00225000 | 2023-06-09 11:52AM EDT | 225.00 | 43.50 | 42.95 | 44.90 | -0.95 | -2.14% | 5 | 0 | 21.94% |
| AAPL231117P00250000 | 2023-06-05 1:26PM EDT | 250.00 | 65.70 | 68.05 | 70.05 | 0.00 | - | 1 | 0 | 30.58% |
© 2023 Yahoo. All rights reserved.