AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00050000 | 2023-05-31 10:39AM EDT | 50.00 | 128.25 | 128.40 | 130.05 | +0.05 | +0.04% | 2 | 20 | 167.58% |
| AAPL230721C00055000 | 2023-02-27 10:32AM EDT | 55.00 | 94.00 | 104.95 | 105.45 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL230721C00060000 | 2023-06-01 10:09AM EDT | 60.00 | 118.95 | 119.00 | 119.55 | -0.15 | -0.13% | 2 | 2,536 | 0.00% |
| AAPL230721C00065000 | 2023-05-09 2:20PM EDT | 65.00 | 107.92 | 114.15 | 114.40 | 0.00 | - | 1 | 405 | 0.00% |
| AAPL230721C00070000 | 2023-05-04 10:07AM EDT | 70.00 | 95.90 | 108.80 | 109.60 | 0.00 | - | 4 | 214 | 0.00% |
| AAPL230721C00075000 | 2023-05-08 10:19AM EDT | 75.00 | 99.15 | 103.50 | 105.00 | 0.00 | - | 1 | 72 | 115.09% |
| AAPL230721C00080000 | 2023-05-05 10:39AM EDT | 80.00 | 94.25 | 99.15 | 100.25 | 0.00 | - | 1 | 94 | 87.50% |
| AAPL230721C00085000 | 2023-05-17 3:35PM EDT | 85.00 | 88.41 | 94.35 | 94.80 | 0.00 | - | 7 | 707 | 89.75% |
| AAPL230721C00090000 | 2023-05-10 3:53PM EDT | 90.00 | 84.14 | 89.40 | 89.60 | 0.00 | - | 10 | 1,072 | 0.00% |
| AAPL230721C00095000 | 2023-05-18 3:32PM EDT | 95.00 | 80.47 | 84.55 | 84.85 | 0.00 | - | 11 | 117 | 70.12% |
| AAPL230721C00100000 | 2023-05-30 10:06AM EDT | 100.00 | 78.75 | 79.65 | 79.95 | 0.00 | - | 1 | 210 | 71.78% |
| AAPL230721C00105000 | 2023-05-22 10:40AM EDT | 105.00 | 70.01 | 74.50 | 75.05 | 0.00 | - | 5 | 84 | 65.04% |
| AAPL230721C00110000 | 2023-05-31 9:30AM EDT | 110.00 | 68.50 | 69.75 | 69.95 | 0.00 | - | 1 | 521 | 63.38% |
| AAPL230721C00115000 | 2023-05-31 9:37AM EDT | 115.00 | 63.60 | 64.75 | 65.10 | 0.00 | - | 2 | 335 | 60.89% |
| AAPL230721C00120000 | 2023-05-31 9:38AM EDT | 120.00 | 58.85 | 59.80 | 60.10 | 0.00 | - | 2 | 564 | 56.54% |
| AAPL230721C00125000 | 2023-05-31 10:44AM EDT | 125.00 | 53.85 | 54.75 | 55.00 | 0.00 | - | 10 | 1,384 | 52.78% |
| AAPL230721C00130000 | 2023-05-31 12:38PM EDT | 130.00 | 50.10 | 49.70 | 50.15 | 0.00 | - | 8 | 1,646 | 50.93% |
| AAPL230721C00135000 | 2023-05-30 3:25PM EDT | 135.00 | 43.70 | 44.90 | 45.10 | 0.00 | - | 31 | 2,480 | 45.04% |
| AAPL230721C00140000 | 2023-05-31 3:50PM EDT | 140.00 | 39.45 | 40.00 | 40.50 | 0.00 | - | 25 | 2,417 | 45.87% |
| AAPL230721C00145000 | 2023-06-01 10:48AM EDT | 145.00 | 35.38 | 35.10 | 35.30 | +0.43 | +1.23% | 5 | 4,062 | 38.31% |
| AAPL230721C00150000 | 2023-06-01 11:09AM EDT | 150.00 | 30.40 | 30.40 | 30.65 | +1.25 | +4.29% | 27 | 6,427 | 37.06% |
| AAPL230721C00155000 | 2023-06-01 10:47AM EDT | 155.00 | 26.00 | 25.55 | 25.70 | +2.03 | +8.47% | 1 | 10,594 | 32.31% |
| AAPL230721C00160000 | 2023-06-01 10:53AM EDT | 160.00 | 21.30 | 20.90 | 21.10 | +1.67 | +8.51% | 44 | 17,649 | 29.96% |
| AAPL230721C00165000 | 2023-06-01 11:04AM EDT | 165.00 | 16.79 | 16.60 | 16.75 | -0.21 | -1.24% | 31 | 16,762 | 28.05% |
| AAPL230721C00170000 | 2023-06-01 11:06AM EDT | 170.00 | 12.65 | 12.55 | 12.70 | +1.09 | +9.43% | 105 | 29,782 | 26.27% |
| AAPL230721C00175000 | 2023-06-01 11:08AM EDT | 175.00 | 8.79 | 8.80 | 8.85 | +0.78 | +9.74% | 1,067 | 56,350 | 23.73% |
| AAPL230721C00180000 | 2023-06-01 11:08AM EDT | 180.00 | 5.70 | 5.75 | 5.85 | +0.57 | +11.11% | 1,453 | 37,826 | 22.53% |
| AAPL230721C00185000 | 2023-06-01 11:05AM EDT | 185.00 | 3.40 | 3.35 | 3.40 | +0.46 | +15.65% | 726 | 33,704 | 20.94% |
| AAPL230721C00190000 | 2023-06-01 11:07AM EDT | 190.00 | 1.87 | 1.83 | 1.86 | +0.28 | +17.61% | 904 | 25,563 | 20.26% |
| AAPL230721C00195000 | 2023-06-01 11:08AM EDT | 195.00 | 0.96 | 0.95 | 0.97 | +0.13 | +15.66% | 534 | 17,632 | 20.06% |
| AAPL230721C00200000 | 2023-06-01 11:07AM EDT | 200.00 | 0.52 | 0.50 | 0.51 | +0.08 | +18.18% | 2,591 | 30,271 | 20.31% |
| AAPL230721C00205000 | 2023-06-01 11:03AM EDT | 205.00 | 0.29 | 0.28 | 0.30 | +0.05 | +20.83% | 297 | 4,097 | 21.19% |
| AAPL230721C00210000 | 2023-06-01 11:02AM EDT | 210.00 | 0.19 | 0.18 | 0.19 | +0.04 | +26.67% | 241 | 4,430 | 22.27% |
| AAPL230721C00215000 | 2023-06-01 9:45AM EDT | 215.00 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 14 | 1,155 | 23.78% |
| AAPL230721C00220000 | 2023-05-31 3:35PM EDT | 220.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1 | 6,354 | 25.39% |
| AAPL230721C00225000 | 2023-06-01 10:16AM EDT | 225.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 865 | 26.56% |
| AAPL230721C00230000 | 2023-05-31 3:55PM EDT | 230.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 5 | 2,488 | 28.81% |
| AAPL230721C00235000 | 2023-06-01 11:04AM EDT | 235.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 400 | 29.79% |
| AAPL230721C00240000 | 2023-06-01 9:36AM EDT | 240.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 100 | 1,419 | 31.84% |
| AAPL230721C00245000 | 2023-05-31 3:43PM EDT | 245.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 6 | 306 | 33.79% |
| AAPL230721C00250000 | 2023-06-01 11:02AM EDT | 250.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 102 | 1,350 | 33.99% |
| AAPL230721C00260000 | 2023-05-31 3:39PM EDT | 260.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 92 | 1,264 | 37.50% |
| AAPL230721C00270000 | 2023-06-01 9:30AM EDT | 270.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 81 | 1,082 | 39.84% |
| AAPL230721C00280000 | 2023-06-01 9:30AM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 3,660 | 41.41% |
PutsforJuly 21, 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 | 0.01 | 0.00 | - | 1 | 3,896 | 103.13% |
| AAPL230721P00055000 | 2023-05-09 9:53AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,322 | 96.88% |
| AAPL230721P00060000 | 2023-05-05 9:58AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,040 | 90.63% |
| AAPL230721P00065000 | 2023-05-25 9:58AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,157 | 84.38% |
| AAPL230721P00070000 | 2023-05-31 3:53PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,197 | 78.13% |
| AAPL230721P00075000 | 2023-06-01 10:04AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 200 | 2,831 | 76.56% |
| AAPL230721P00080000 | 2023-05-31 3:01PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 610 | 3,835 | 73.44% |
| AAPL230721P00085000 | 2023-05-30 9:39AM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 623 | 67.97% |
| AAPL230721P00090000 | 2023-05-31 11:48AM EDT | 90.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2,406 | 66.41% |
| AAPL230721P00095000 | 2023-05-31 12:40PM EDT | 95.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 2,293 | 62.50% |
| AAPL230721P00100000 | 2023-05-31 1:38PM EDT | 100.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 302 | 11,443 | 59.77% |
| AAPL230721P00105000 | 2023-05-31 12:02PM EDT | 105.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 34 | 5,984 | 56.45% |
| AAPL230721P00110000 | 2023-05-31 3:59PM EDT | 110.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 6 | 7,225 | 52.93% |
| AAPL230721P00115000 | 2023-06-01 10:39AM EDT | 115.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 10 | 8,485 | 50.39% |
| AAPL230721P00120000 | 2023-06-01 11:10AM EDT | 120.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 39 | 9,169 | 46.68% |
| AAPL230721P00125000 | 2023-06-01 11:04AM EDT | 125.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 47 | 15,882 | 43.56% |
| AAPL230721P00130000 | 2023-06-01 10:54AM EDT | 130.00 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 160 | 24,714 | 40.72% |
| AAPL230721P00135000 | 2023-06-01 9:51AM EDT | 135.00 | 0.20 | 0.17 | 0.18 | 0.00 | - | 1 | 12,890 | 37.94% |
| AAPL230721P00140000 | 2023-06-01 10:59AM EDT | 140.00 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 128 | 13,612 | 35.35% |
| AAPL230721P00145000 | 2023-06-01 10:46AM EDT | 145.00 | 0.34 | 0.31 | 0.32 | -0.05 | -12.82% | 301 | 12,892 | 32.76% |
| AAPL230721P00150000 | 2023-06-01 11:05AM EDT | 150.00 | 0.44 | 0.44 | 0.45 | -0.09 | -16.98% | 447 | 44,939 | 30.42% |
| AAPL230721P00155000 | 2023-06-01 11:00AM EDT | 155.00 | 0.65 | 0.64 | 0.65 | -0.12 | -15.58% | 2,606 | 23,925 | 28.24% |
| AAPL230721P00160000 | 2023-06-01 11:09AM EDT | 160.00 | 0.99 | 0.97 | 0.99 | -0.17 | -14.66% | 499 | 39,227 | 26.38% |
| AAPL230721P00165000 | 2023-06-01 11:08AM EDT | 165.00 | 1.55 | 1.52 | 1.55 | -0.23 | -12.92% | 1,252 | 28,719 | 24.77% |
| AAPL230721P00170000 | 2023-06-01 11:07AM EDT | 170.00 | 2.42 | 2.40 | 2.42 | -0.38 | -13.57% | 1,154 | 22,203 | 23.23% |
| AAPL230721P00175000 | 2023-06-01 11:08AM EDT | 175.00 | 3.75 | 3.70 | 3.75 | -0.56 | -12.99% | 760 | 33,872 | 21.81% |
| AAPL230721P00180000 | 2023-06-01 11:07AM EDT | 180.00 | 5.65 | 5.55 | 5.60 | -0.85 | -13.08% | 803 | 6,854 | 20.17% |
| AAPL230721P00185000 | 2023-06-01 10:54AM EDT | 185.00 | 8.30 | 8.35 | 8.45 | -1.04 | -11.13% | 81 | 675 | 19.62% |
| AAPL230721P00190000 | 2023-06-01 10:55AM EDT | 190.00 | 11.85 | 11.95 | 12.15 | -1.30 | -9.89% | 74 | 672 | 19.81% |
| AAPL230721P00195000 | 2023-06-01 10:27AM EDT | 195.00 | 17.33 | 16.15 | 16.75 | +1.18 | +7.31% | 12 | 115 | 22.49% |
| AAPL230721P00200000 | 2023-05-31 3:34PM EDT | 200.00 | 22.82 | 20.75 | 21.55 | +1.67 | +7.90% | 5 | 13 | 25.46% |
| AAPL230721P00205000 | 2023-06-01 10:53AM EDT | 205.00 | 25.80 | 25.65 | 26.70 | -6.90 | -21.10% | 1 | 0 | 30.41% |
| AAPL230721P00210000 | 2023-05-31 3:59PM EDT | 210.00 | 32.52 | 30.40 | 31.25 | 0.00 | - | 34 | 0 | 30.53% |
| AAPL230721P00215000 | 2023-05-25 3:06PM EDT | 215.00 | 41.76 | 35.85 | 36.15 | 0.00 | - | 1 | 1 | 32.87% |
| AAPL230721P00220000 | 2023-05-26 11:06AM EDT | 220.00 | 44.50 | 40.60 | 41.50 | 0.00 | - | 1 | 0 | 39.32% |
| AAPL230721P00225000 | 2022-11-25 10:34AM EDT | 225.00 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 233.89% |
| AAPL230721P00230000 | 2023-05-31 10:30AM EDT | 230.00 | 52.30 | 51.00 | 51.65 | 0.00 | - | 3 | 0 | 46.85% |
| AAPL230721P00235000 | 2023-05-24 3:31PM EDT | 235.00 | 62.40 | 55.45 | 56.25 | 0.00 | - | 3 | 0 | 45.73% |
| AAPL230721P00240000 | 2023-03-28 1:33PM EDT | 240.00 | 83.60 | 70.70 | 72.35 | 0.00 | - | 5 | 0 | 106.54% |
| AAPL230721P00245000 | 2023-05-25 3:06PM EDT | 245.00 | 71.60 | 65.80 | 66.05 | 0.00 | - | 1 | 0 | 48.44% |
| AAPL230721P00250000 | 2023-04-14 12:12PM EDT | 250.00 | 85.39 | 77.00 | 78.60 | 0.00 | - | 2 | 0 | 96.73% |
| AAPL230721P00260000 | 2023-04-11 10:12AM EDT | 260.00 | 99.00 | 86.00 | 86.90 | 0.00 | - | 2 | 0 | 96.20% |
| AAPL230721P00270000 | 2023-02-21 3:42PM EDT | 270.00 | 121.15 | 109.45 | 112.60 | 0.00 | - | 7 | 0 | 166.81% |
| AAPL230721P00280000 | 2022-11-14 4:06PM EDT | 280.00 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 233.33% |
© 2023 Yahoo. All rights reserved.