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 | 2023-05-30 1:08PM EDT | 50.00 | 127.60 | 127.35 | 127.50 | +6.20 | +5.11% | 5 | 16 | 0.00% |
| AAPL230602C00085000 | 2023-04-24 10:12AM EDT | 85.00 | 80.17 | 85.65 | 87.30 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230602C00090000 | 2023-05-10 11:12AM EDT | 90.00 | 83.00 | 87.35 | 87.60 | 0.00 | - | - | 0 | 232.81% |
| AAPL230602C00095000 | 2023-05-26 3:46PM EDT | 95.00 | 80.69 | 82.15 | 82.50 | 0.00 | - | 5 | 5 | 0.00% |
| AAPL230602C00100000 | 2023-05-30 10:06AM EDT | 100.00 | 77.89 | 77.15 | 77.40 | +2.73 | +3.63% | 5 | 25 | 0.00% |
| AAPL230602C00105000 | 2023-05-26 1:57PM EDT | 105.00 | 70.47 | 72.30 | 72.75 | 0.00 | - | 2 | 2 | 231.25% |
| AAPL230602C00110000 | 2023-05-25 10:21AM EDT | 110.00 | 61.94 | 67.35 | 67.60 | 0.00 | - | 1 | 2 | 168.75% |
| AAPL230602C00120000 | 2023-05-26 9:59AM EDT | 120.00 | 54.56 | 57.20 | 57.65 | 0.00 | - | 1 | 22 | 158.59% |
| AAPL230602C00125000 | 2023-05-23 3:47PM EDT | 125.00 | 47.07 | 52.35 | 52.60 | 0.00 | - | 9 | 36 | 126.56% |
| AAPL230602C00130000 | 2023-05-26 12:06PM EDT | 130.00 | 45.25 | 47.40 | 47.60 | 0.00 | - | 35 | 43 | 114.06% |
| AAPL230602C00135000 | 2023-05-26 2:01PM EDT | 135.00 | 42.74 | 42.15 | 42.35 | +2.44 | +6.05% | 1 | 110 | 0.00% |
| AAPL230602C00140000 | 2023-05-30 12:32PM EDT | 140.00 | 37.63 | 37.40 | 37.60 | +2.45 | +6.96% | 5 | 40 | 89.06% |
| AAPL230602C00145000 | 2023-05-30 12:20PM EDT | 145.00 | 32.34 | 32.40 | 32.65 | +1.79 | +5.86% | 4 | 76 | 88.28% |
| AAPL230602C00147000 | 2023-05-26 12:50PM EDT | 147.00 | 28.37 | 30.20 | 30.45 | 0.00 | - | 6 | 9 | 0.00% |
| AAPL230602C00149000 | 2023-05-25 12:25PM EDT | 149.00 | 24.35 | 28.45 | 28.60 | 0.00 | - | - | 2 | 67.97% |
| AAPL230602C00150000 | 2023-05-30 11:49AM EDT | 150.00 | 27.73 | 27.45 | 27.60 | +2.05 | +7.98% | 38 | 194 | 65.63% |
| AAPL230602C00152500 | 2023-05-30 10:12AM EDT | 152.50 | 25.20 | 24.90 | 25.05 | +2.15 | +9.33% | 6 | 217 | 0.00% |
| AAPL230602C00155000 | 2023-05-30 1:30PM EDT | 155.00 | 22.10 | 22.25 | 22.55 | +1.78 | +8.76% | 36 | 318 | 0.00% |
| AAPL230602C00157500 | 2023-05-26 2:12PM EDT | 157.50 | 19.80 | 19.90 | 20.05 | +2.07 | +11.68% | 1 | 141 | 0.00% |
| AAPL230602C00160000 | 2023-05-30 2:08PM EDT | 160.00 | 16.88 | 17.30 | 17.45 | +1.05 | +6.63% | 245 | 927 | 0.00% |
| AAPL230602C00162500 | 2023-05-30 12:41PM EDT | 162.50 | 14.98 | 14.95 | 15.10 | +2.10 | +16.30% | 22 | 452 | 37.11% |
| AAPL230602C00165000 | 2023-05-30 2:20PM EDT | 165.00 | 12.40 | 12.30 | 12.45 | +1.80 | +16.98% | 1,308 | 5,885 | 0.00% |
| AAPL230602C00167500 | 2023-05-30 2:20PM EDT | 167.50 | 9.88 | 9.95 | 10.15 | +1.78 | +21.98% | 187 | 1,134 | 30.66% |
| AAPL230602C00170000 | 2023-05-30 2:19PM EDT | 170.00 | 7.40 | 7.50 | 7.65 | +1.41 | +23.54% | 6,097 | 10,655 | 24.12% |
| AAPL230602C00172500 | 2023-05-30 2:16PM EDT | 172.50 | 4.93 | 5.05 | 5.15 | +1.21 | +32.53% | 5,478 | 8,440 | 17.38% |
| AAPL230602C00175000 | 2023-05-30 2:22PM EDT | 175.00 | 3.05 | 2.98 | 3.05 | +0.95 | +45.24% | 27,680 | 20,212 | 19.04% |
| AAPL230602C00177500 | 2023-05-30 2:23PM EDT | 177.50 | 1.53 | 1.54 | 1.56 | +0.54 | +54.55% | 44,742 | 17,192 | 20.53% |
| AAPL230602C00180000 | 2023-05-30 2:23PM EDT | 180.00 | 0.59 | 0.60 | 0.61 | +0.19 | +47.50% | 82,617 | 44,006 | 20.44% |
| AAPL230602C00182500 | 2023-05-30 2:23PM EDT | 182.50 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 47,696 | 9,145 | 20.90% |
| AAPL230602C00185000 | 2023-05-30 2:23PM EDT | 185.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 37,762 | 20,098 | 22.46% |
| AAPL230602C00187500 | 2023-05-30 2:21PM EDT | 187.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 7,881 | 3,531 | 25.78% |
| AAPL230602C00190000 | 2023-05-30 2:23PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3,679 | 14,280 | 29.69% |
| AAPL230602C00192500 | 2023-05-30 1:35PM EDT | 192.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 255 | 1,617 | 32.81% |
| AAPL230602C00195000 | 2023-05-30 1:53PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 702 | 944 | 37.50% |
| AAPL230602C00197500 | 2023-05-30 2:06PM EDT | 197.50 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 138 | 252 | 38.28% |
| AAPL230602C00200000 | 2023-05-30 11:55AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 532 | 4,465 | 42.19% |
| AAPL230602C00202500 | 2023-05-30 1:59PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 461 | 6,497 | 46.88% |
| AAPL230602C00205000 | 2023-05-30 10:50AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 391 | 1,832 | 50.00% |
| AAPL230602C00210000 | 2023-05-30 10:08AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 329 | 54.69% |
| AAPL230602C00215000 | 2023-05-30 9:38AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 683 | 60.94% |
| AAPL230602C00220000 | 2023-05-26 3:54PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,786 | 1,788 | 68.75% |
| AAPL230602C00225000 | 2023-05-30 9:30AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 807 | 75.00% |
| AAPL230602C00230000 | 2023-05-30 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 213 | 81.25% |
| AAPL230602C00235000 | 2023-05-19 3:11PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 28 | 87.50% |
| AAPL230602C00240000 | 2023-05-19 2:50PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 92.19% |
| AAPL230602C00245000 | 2023-05-30 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2 | 96.88% |
| AAPL230602C00250000 | 2023-05-30 1:41PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 22 | 103.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00050000 | 2023-05-11 10:25AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 368.75% |
| AAPL230602P00070000 | 2023-05-17 11:40AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 275.00% |
| AAPL230602P00090000 | 2023-05-08 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 200.00% |
| AAPL230602P00095000 | 2023-05-05 9:56AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 47 | 187.50% |
| AAPL230602P00100000 | 2023-05-15 12:55PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 78 | 175.00% |
| AAPL230602P00105000 | 2023-05-08 11:04AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 159.38% |
| AAPL230602P00110000 | 2023-05-25 9:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 157 | 143.75% |
| AAPL230602P00115000 | 2023-05-18 10:25AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 131.25% |
| AAPL230602P00120000 | 2023-05-26 10:49AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 277 | 121.88% |
| AAPL230602P00125000 | 2023-05-25 12:06PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 592 | 109.38% |
| AAPL230602P00130000 | 2023-05-26 1:08PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,756 | 96.88% |
| AAPL230602P00135000 | 2023-05-30 12:58PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,454 | 87.50% |
| AAPL230602P00140000 | 2023-05-30 10:24AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 917 | 75.00% |
| AAPL230602P00145000 | 2023-05-30 1:37PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 2,914 | 65.63% |
| AAPL230602P00147000 | 2023-05-30 10:39AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 61 | 320 | 62.50% |
| AAPL230602P00148000 | 2023-05-30 10:04AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 1,279 | 59.38% |
| AAPL230602P00149000 | 2023-05-30 1:59PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 203 | 616 | 57.81% |
| AAPL230602P00150000 | 2023-05-30 1:50PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 286 | 4,147 | 61.72% |
| AAPL230602P00152500 | 2023-05-30 12:02PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 510 | 1,718 | 56.25% |
| AAPL230602P00155000 | 2023-05-30 2:21PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 434 | 3,238 | 50.78% |
| AAPL230602P00157500 | 2023-05-30 2:08PM EDT | 157.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 80 | 855 | 46.88% |
| AAPL230602P00160000 | 2023-05-30 2:20PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 723 | 7,365 | 43.75% |
| AAPL230602P00162500 | 2023-05-30 2:05PM EDT | 162.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 385 | 3,493 | 39.45% |
| AAPL230602P00165000 | 2023-05-30 2:12PM EDT | 165.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 5,604 | 12,501 | 34.77% |
| AAPL230602P00167500 | 2023-05-30 2:22PM EDT | 167.50 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 2,041 | 6,922 | 30.27% |
| AAPL230602P00170000 | 2023-05-30 2:22PM EDT | 170.00 | 0.11 | 0.10 | 0.11 | -0.24 | -68.57% | 10,482 | 15,409 | 25.98% |
| AAPL230602P00172500 | 2023-05-30 2:23PM EDT | 172.50 | 0.22 | 0.21 | 0.22 | -0.53 | -70.67% | 15,359 | 14,370 | 22.61% |
| AAPL230602P00175000 | 2023-05-30 2:23PM EDT | 175.00 | 0.59 | 0.59 | 0.60 | -0.99 | -62.66% | 31,325 | 12,985 | 21.19% |
| AAPL230602P00177500 | 2023-05-30 2:23PM EDT | 177.50 | 1.51 | 1.52 | 1.54 | -1.51 | -50.00% | 21,399 | 2,107 | 21.27% |
| AAPL230602P00180000 | 2023-05-30 2:22PM EDT | 180.00 | 3.20 | 3.10 | 3.25 | -1.60 | -33.33% | 4,575 | 948 | 23.85% |
| AAPL230602P00182500 | 2023-05-30 2:12PM EDT | 182.50 | 5.60 | 5.30 | 5.45 | -2.40 | -30.00% | 1,009 | 46 | 28.57% |
| AAPL230602P00185000 | 2023-05-30 1:35PM EDT | 185.00 | 7.77 | 7.55 | 7.80 | -2.02 | -20.63% | 150 | 30 | 33.35% |
| AAPL230602P00187500 | 2023-05-30 1:16PM EDT | 187.50 | 9.80 | 9.95 | 10.40 | -2.25 | -18.67% | 29 | 8 | 43.60% |
| AAPL230602P00190000 | 2023-05-26 11:30AM EDT | 190.00 | 14.93 | 12.60 | 12.90 | 0.00 | - | 6 | 4 | 50.88% |
| AAPL230602P00192500 | 2023-05-30 12:45PM EDT | 192.50 | 15.05 | 15.15 | 15.40 | -3.15 | -17.31% | 5 | 0 | 53.61% |
| AAPL230602P00195000 | 2023-05-22 3:37PM EDT | 195.00 | 20.99 | 17.65 | 17.90 | 0.00 | - | 7 | 5 | 60.01% |
| AAPL230602P00197500 | 2023-05-22 12:02PM EDT | 197.50 | 20.35 | 19.95 | 20.30 | -2.85 | -12.28% | 2 | 0 | 58.98% |
| AAPL230602P00200000 | 2023-05-26 3:17PM EDT | 200.00 | 24.70 | 22.75 | 22.95 | 0.00 | - | 8 | 10 | 75.24% |
| AAPL230602P00205000 | 2023-05-18 3:13PM EDT | 205.00 | 30.65 | 27.70 | 27.95 | 0.00 | - | 2 | 1 | 85.84% |
| AAPL230602P00215000 | 2023-05-05 2:48PM EDT | 215.00 | 41.05 | 37.65 | 37.95 | 0.00 | - | 8 | 0 | 106.06% |
© 2023 Yahoo. All rights reserved.