AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2023-06-05 1:11PM EDT | 60.00 | 125.00 | 117.15 | 119.90 | 0.00 | - | 1 | 21,951 | 347.46% |
| AAPL230616C00065000 | 2023-05-25 2:26PM EDT | 65.00 | 108.05 | 112.15 | 113.90 | 0.00 | - | 1 | 3,009 | 280.08% |
| AAPL230616C00070000 | 2023-05-30 10:09AM EDT | 70.00 | 108.49 | 107.30 | 109.50 | 0.00 | - | 1 | 2,790 | 293.36% |
| AAPL230616C00075000 | 2023-06-05 2:33PM EDT | 75.00 | 106.66 | 102.00 | 104.25 | 0.00 | - | 1 | 1,991 | 252.54% |
| AAPL230616C00080000 | 2023-06-05 11:24AM EDT | 80.00 | 104.30 | 97.35 | 98.35 | 0.00 | - | 40 | 1,141 | 205.47% |
| AAPL230616C00085000 | 2023-06-02 10:47AM EDT | 85.00 | 95.50 | 92.45 | 94.40 | 0.00 | - | 1 | 548 | 239.06% |
| AAPL230616C00090000 | 2023-06-05 1:01PM EDT | 90.00 | 95.80 | 87.50 | 89.25 | 0.00 | - | 4 | 2,585 | 219.82% |
| AAPL230616C00095000 | 2023-06-05 2:38PM EDT | 95.00 | 86.37 | 82.75 | 84.30 | 0.00 | - | 9 | 983 | 211.91% |
| AAPL230616C00100000 | 2023-06-05 2:49PM EDT | 100.00 | 80.60 | 77.85 | 78.60 | 0.00 | - | 16 | 6,419 | 181.54% |
| AAPL230616C00105000 | 2023-06-05 1:13PM EDT | 105.00 | 80.36 | 72.25 | 73.15 | 0.00 | - | 2 | 457 | 114.84% |
| AAPL230616C00110000 | 2023-06-05 1:15PM EDT | 110.00 | 75.00 | 67.80 | 69.00 | 0.00 | - | 29 | 1,787 | 163.28% |
| AAPL230616C00115000 | 2023-06-05 3:04PM EDT | 115.00 | 64.70 | 62.65 | 63.35 | 0.00 | - | 4 | 872 | 130.27% |
| AAPL230616C00120000 | 2023-06-06 9:32AM EDT | 120.00 | 58.39 | 57.70 | 58.25 | -5.01 | -7.90% | 10 | 2,187 | 117.58% |
| AAPL230616C00125000 | 2023-06-05 2:44PM EDT | 125.00 | 56.00 | 52.70 | 53.80 | 0.00 | - | 46 | 1,898 | 120.12% |
| AAPL230616C00130000 | 2023-06-06 9:32AM EDT | 130.00 | 48.49 | 47.80 | 48.35 | -1.30 | -2.61% | 10 | 10,649 | 101.56% |
| AAPL230616C00135000 | 2023-06-06 9:46AM EDT | 135.00 | 42.85 | 43.15 | 43.95 | -4.90 | -10.26% | 4 | 5,853 | 107.08% |
| AAPL230616C00140000 | 2023-06-05 3:31PM EDT | 140.00 | 38.00 | 38.45 | 38.75 | -1.88 | -4.71% | 1 | 35,275 | 96.88% |
| AAPL230616C00145000 | 2023-06-06 9:43AM EDT | 145.00 | 33.50 | 33.05 | 33.30 | -0.80 | -2.33% | 77 | 16,166 | 74.32% |
| AAPL230616C00150000 | 2023-06-06 9:48AM EDT | 150.00 | 28.57 | 27.95 | 28.30 | -1.01 | -3.41% | 17 | 31,399 | 62.74% |
| AAPL230616C00152500 | 2023-06-06 9:44AM EDT | 152.50 | 25.61 | 25.30 | 25.90 | -4.89 | -16.03% | 1 | 232 | 57.08% |
| AAPL230616C00155000 | 2023-06-06 9:43AM EDT | 155.00 | 23.50 | 23.65 | 23.85 | -1.49 | -5.96% | 36 | 28,235 | 65.99% |
| AAPL230616C00157500 | 2023-06-05 3:59PM EDT | 157.50 | 22.35 | 21.05 | 21.95 | 0.00 | - | 25 | 92 | 64.33% |
| AAPL230616C00160000 | 2023-06-06 9:41AM EDT | 160.00 | 18.46 | 18.20 | 18.75 | -1.63 | -8.11% | 18 | 46,405 | 50.00% |
| AAPL230616C00162500 | 2023-06-05 3:08PM EDT | 162.50 | 17.21 | 15.50 | 16.05 | 0.00 | - | 13 | 324 | 45.78% |
| AAPL230616C00165000 | 2023-06-06 9:44AM EDT | 165.00 | 13.55 | 13.30 | 13.85 | -1.56 | -10.32% | 53 | 73,731 | 44.39% |
| AAPL230616C00167500 | 2023-06-06 9:37AM EDT | 167.50 | 11.70 | 10.90 | 11.10 | -1.01 | -7.95% | 1 | 589 | 35.13% |
| AAPL230616C00170000 | 2023-06-06 9:49AM EDT | 170.00 | 9.10 | 9.05 | 9.25 | -1.37 | -13.09% | 568 | 55,610 | 36.51% |
| AAPL230616C00172500 | 2023-06-06 9:48AM EDT | 172.50 | 6.95 | 6.75 | 6.95 | -1.19 | -14.62% | 41 | 5,733 | 31.56% |
| AAPL230616C00175000 | 2023-06-06 9:49AM EDT | 175.00 | 4.90 | 4.85 | 4.95 | -1.25 | -20.33% | 5,350 | 71,229 | 28.30% |
| AAPL230616C00177500 | 2023-06-06 9:49AM EDT | 177.50 | 3.31 | 3.20 | 3.30 | -1.09 | -24.77% | 643 | 10,625 | 26.16% |
| AAPL230616C00180000 | 2023-06-06 9:49AM EDT | 180.00 | 2.11 | 2.07 | 2.09 | -0.83 | -28.23% | 8,973 | 67,052 | 25.20% |
| AAPL230616C00182500 | 2023-06-06 9:49AM EDT | 182.50 | 1.16 | 1.21 | 1.24 | -0.70 | -37.63% | 2,128 | 16,444 | 24.63% |
| AAPL230616C00185000 | 2023-06-06 9:49AM EDT | 185.00 | 0.67 | 0.66 | 0.67 | -0.44 | -39.64% | 5,502 | 109,117 | 24.07% |
| AAPL230616C00187500 | 2023-06-06 9:49AM EDT | 187.50 | 0.37 | 0.36 | 0.38 | -0.27 | -42.19% | 1,794 | 17,416 | 24.51% |
| AAPL230616C00190000 | 2023-06-06 9:49AM EDT | 190.00 | 0.23 | 0.22 | 0.23 | -0.14 | -37.84% | 1,667 | 42,431 | 25.49% |
| AAPL230616C00192500 | 2023-06-06 9:48AM EDT | 192.50 | 0.14 | 0.14 | 0.15 | -0.11 | -44.00% | 2,368 | 45,564 | 26.86% |
| AAPL230616C00195000 | 2023-06-06 9:49AM EDT | 195.00 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 819 | 60,943 | 28.22% |
| AAPL230616C00197500 | 2023-06-06 9:49AM EDT | 197.50 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 172 | 12,762 | 30.27% |
| AAPL230616C00200000 | 2023-06-06 9:49AM EDT | 200.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1,163 | 22,219 | 31.84% |
| AAPL230616C00202500 | 2023-06-06 9:48AM EDT | 202.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 18 | 1,283 | 33.79% |
| AAPL230616C00205000 | 2023-06-06 9:44AM EDT | 205.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 69 | 6,988 | 35.55% |
| AAPL230616C00207500 | 2023-06-06 9:40AM EDT | 207.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 10 | 305 | 36.72% |
| AAPL230616C00210000 | 2023-06-06 9:47AM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,270 | 12,862 | 39.06% |
| AAPL230616C00215000 | 2023-06-05 3:59PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 5,855 | 42.19% |
| AAPL230616C00220000 | 2023-06-06 9:46AM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 35 | 8,471 | 46.48% |
| AAPL230616C00225000 | 2023-06-06 9:35AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 1,227 | 47.66% |
| AAPL230616C00230000 | 2023-06-06 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,040 | 51.56% |
| AAPL230616C00235000 | 2023-06-06 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,062 | 51.56% |
| AAPL230616C00240000 | 2023-06-06 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 8,767 | 25.00% |
| AAPL230616C00245000 | 2023-06-05 2:29PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 490 | 600 | 59.38% |
| AAPL230616C00250000 | 2023-06-05 3:08PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 633 | 14,950 | 62.50% |
| AAPL230616C00255000 | 2023-06-05 12:59PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 345 | 65.63% |
| AAPL230616C00260000 | 2023-06-05 3:47PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 275 | 7,325 | 68.75% |
| AAPL230616C00265000 | 2023-06-05 3:04PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 424 | 71.88% |
| AAPL230616C00270000 | 2023-06-05 9:34AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,562 | 75.00% |
| AAPL230616C00280000 | 2023-06-02 9:34AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,836 | 81.25% |
| AAPL230616C00290000 | 2023-06-02 12:22PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,474 | 87.50% |
| AAPL230616C00300000 | 2023-06-05 3:13PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 17,216 | 90.63% |
PutsforJune 16, 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 | 193.75% |
| AAPL230616P00065000 | 2023-05-05 9:57AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,503 | 178.13% |
| AAPL230616P00070000 | 2023-05-26 2:59PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13,610 | 50.00% |
| AAPL230616P00075000 | 2023-05-23 3:52PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,920 | 153.13% |
| AAPL230616P00080000 | 2023-06-01 2:29PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,925 | 143.75% |
| AAPL230616P00085000 | 2023-05-23 3:56PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,752 | 131.25% |
| AAPL230616P00090000 | 2023-06-02 3:12PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 22,178 | 121.88% |
| AAPL230616P00095000 | 2023-05-31 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13,321 | 50.00% |
| AAPL230616P00100000 | 2023-06-05 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47,179 | 103.13% |
| AAPL230616P00105000 | 2023-06-05 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 18,779 | 96.88% |
| AAPL230616P00110000 | 2023-06-06 9:40AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26,514 | 87.50% |
| AAPL230616P00115000 | 2023-06-05 3:45PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 41,449 | 81.25% |
| AAPL230616P00120000 | 2023-06-06 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 34,080 | 71.88% |
| AAPL230616P00125000 | 2023-06-06 9:38AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 100 | 35,649 | 50.00% |
| AAPL230616P00130000 | 2023-06-06 9:41AM EDT | 130.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 226 | 92,453 | 65.63% |
| AAPL230616P00135000 | 2023-06-06 9:48AM EDT | 135.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 126 | 49,884 | 60.94% |
| AAPL230616P00140000 | 2023-06-06 9:40AM EDT | 140.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 28 | 66,375 | 55.86% |
| AAPL230616P00145000 | 2023-06-06 9:40AM EDT | 145.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 68 | 36,350 | 52.34% |
| AAPL230616P00150000 | 2023-06-06 9:48AM EDT | 150.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 21 | 77,369 | 46.88% |
| AAPL230616P00152500 | 2023-06-06 9:44AM EDT | 152.50 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 4 | 3,240 | 44.14% |
| AAPL230616P00155000 | 2023-06-06 9:48AM EDT | 155.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 27 | 40,042 | 40.14% |
| AAPL230616P00157500 | 2023-06-06 9:32AM EDT | 157.50 | 0.14 | 0.12 | 0.13 | 0.00 | - | 110 | 5,435 | 37.21% |
| AAPL230616P00160000 | 2023-06-06 9:44AM EDT | 160.00 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 50 | 65,912 | 34.38% |
| AAPL230616P00162500 | 2023-06-06 9:42AM EDT | 162.50 | 0.18 | 0.19 | 0.20 | -0.02 | -10.00% | 29 | 11,312 | 31.49% |
| AAPL230616P00165000 | 2023-06-06 9:47AM EDT | 165.00 | 0.25 | 0.25 | 0.26 | +0.01 | +4.17% | 775 | 90,401 | 28.71% |
| AAPL230616P00167500 | 2023-06-06 9:48AM EDT | 167.50 | 0.31 | 0.30 | 0.31 | -0.01 | -3.12% | 220 | 8,551 | 25.20% |
| AAPL230616P00170000 | 2023-06-06 9:48AM EDT | 170.00 | 0.46 | 0.49 | 0.50 | 0.00 | - | 2,243 | 58,397 | 23.44% |
| AAPL230616P00172500 | 2023-06-06 9:49AM EDT | 172.50 | 0.74 | 0.80 | 0.81 | -0.03 | -3.90% | 1,083 | 15,169 | 21.63% |
| AAPL230616P00175000 | 2023-06-06 9:49AM EDT | 175.00 | 1.28 | 1.25 | 1.27 | +0.10 | +8.47% | 4,558 | 27,384 | 19.39% |
| AAPL230616P00177500 | 2023-06-06 9:49AM EDT | 177.50 | 2.13 | 2.12 | 2.15 | +0.22 | +11.52% | 2,760 | 7,778 | 18.14% |
| AAPL230616P00180000 | 2023-06-06 9:49AM EDT | 180.00 | 3.40 | 3.35 | 3.40 | +0.43 | +14.48% | 1,523 | 19,765 | 16.33% |
| AAPL230616P00182500 | 2023-06-06 9:49AM EDT | 182.50 | 5.05 | 5.00 | 5.20 | +0.63 | +14.25% | 348 | 5,289 | 14.97% |
| AAPL230616P00185000 | 2023-06-06 9:49AM EDT | 185.00 | 7.24 | 6.95 | 7.15 | +0.99 | +15.84% | 156 | 5,241 | 0.00% |
| AAPL230616P00187500 | 2023-06-06 9:36AM EDT | 187.50 | 9.22 | 9.65 | 9.85 | +0.53 | +6.10% | 6 | 1,615 | 13.48% |
| AAPL230616P00190000 | 2023-06-06 9:34AM EDT | 190.00 | 11.80 | 11.80 | 12.35 | +1.15 | +10.80% | 25 | 1,710 | 16.41% |
| AAPL230616P00192500 | 2023-06-06 9:40AM EDT | 192.50 | 14.15 | 14.35 | 15.30 | +1.02 | +7.77% | 3 | 817 | 34.52% |
| AAPL230616P00195000 | 2023-06-06 9:34AM EDT | 195.00 | 16.25 | 16.75 | 17.80 | +0.65 | +4.17% | 4 | 595 | 38.53% |
| AAPL230616P00197500 | 2023-06-05 1:40PM EDT | 197.50 | 18.74 | 19.40 | 20.05 | +4.39 | +30.59% | 7 | 325 | 35.94% |
| AAPL230616P00200000 | 2023-06-05 3:04PM EDT | 200.00 | 20.21 | 20.55 | 22.85 | 0.00 | - | 168 | 31 | 47.27% |
| AAPL230616P00202500 | 2023-06-05 2:50PM EDT | 202.50 | 22.32 | 24.05 | 25.00 | 0.00 | - | 3 | 0 | 40.63% |
| AAPL230616P00205000 | 2023-06-05 3:33PM EDT | 205.00 | 25.50 | 25.95 | 27.70 | 0.00 | - | 24 | 1 | 50.68% |
| AAPL230616P00210000 | 2023-06-05 9:30AM EDT | 210.00 | 27.48 | 31.65 | 32.70 | 0.00 | - | 2 | 3 | 57.23% |
| AAPL230616P00215000 | 2023-06-05 12:09PM EDT | 215.00 | 30.55 | 36.45 | 37.55 | 0.00 | - | 10 | 0 | 57.81% |
| AAPL230616P00220000 | 2023-05-24 3:02PM EDT | 220.00 | 48.65 | 41.55 | 42.25 | 0.00 | - | 113 | 0 | 0.00% |
| AAPL230616P00225000 | 2023-05-04 10:05AM EDT | 225.00 | 59.60 | 43.60 | 45.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00230000 | 2023-05-30 2:53PM EDT | 230.00 | 52.00 | 51.00 | 53.10 | 0.00 | - | 1 | 0 | 93.16% |
| AAPL230616P00240000 | 2023-03-28 1:10PM EDT | 240.00 | 83.49 | 71.00 | 72.10 | 0.00 | - | 4 | 0 | 216.36% |
| AAPL230616P00250000 | 2023-02-22 3:58PM EDT | 250.00 | 101.50 | 88.95 | 90.55 | 0.00 | - | 1 | 0 | 307.35% |
| AAPL230616P00260000 | 2023-02-09 4:31PM EDT | 260.00 | 109.39 | 110.20 | 112.70 | 0.00 | - | 2 | 0 | 421.53% |
| AAPL230616P00270000 | 2022-11-11 2:31PM EDT | 270.00 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 488.92% |
| AAPL230616P00280000 | 2023-02-09 4:09PM EDT | 280.00 | 128.67 | 130.10 | 132.70 | 0.00 | - | 6 | 0 | 450.18% |
| AAPL230616P00290000 | 2022-11-17 4:05PM EDT | 290.00 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 577.98% |
| AAPL230616P00300000 | 2023-02-21 3:42PM EDT | 300.00 | 151.10 | 140.05 | 142.05 | 0.00 | - | 6 | 0 | 387.21% |
© 2023 Yahoo. All rights reserved.