AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818C00050000 | 2023-05-18 3:34PM EDT | 50.00 | 124.80 | 131.45 | 132.75 | 0.00 | - | 1 | 6 | 134.38% |
| AAPL230818C00055000 | 2023-03-20 11:21AM EDT | 55.00 | 102.18 | 112.50 | 113.15 | 0.00 | - | 19 | 20 | 0.00% |
| AAPL230818C00060000 | 2023-05-24 2:40PM EDT | 60.00 | 112.38 | 122.30 | 123.80 | 0.00 | - | 1 | 15 | 148.78% |
| AAPL230818C00065000 | 2023-05-24 1:45PM EDT | 65.00 | 107.30 | 116.80 | 118.80 | 0.00 | - | 1 | 8 | 132.86% |
| AAPL230818C00070000 | 2023-04-24 9:30AM EDT | 70.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL230818C00075000 | 2023-05-18 1:42PM EDT | 75.00 | 100.11 | 106.75 | 107.80 | 0.00 | - | 2 | 93 | 101.37% |
| AAPL230818C00080000 | 2023-05-08 3:40PM EDT | 80.00 | 94.22 | 99.30 | 99.80 | 0.00 | - | 7 | 86 | 0.00% |
| AAPL230818C00085000 | 2023-05-24 10:00AM EDT | 85.00 | 87.70 | 97.50 | 98.35 | 0.00 | - | 2 | 102 | 103.54% |
| AAPL230818C00090000 | 2023-06-07 12:42PM EDT | 90.00 | 89.35 | 92.60 | 92.85 | 0.00 | - | 1 | 146 | 92.92% |
| AAPL230818C00095000 | 2023-05-15 10:41AM EDT | 95.00 | 78.40 | 87.70 | 88.25 | 0.00 | - | 1 | 23 | 90.97% |
| AAPL230818C00100000 | 2023-06-07 2:35PM EDT | 100.00 | 78.75 | 82.70 | 83.15 | 0.00 | - | 1 | 134 | 83.98% |
| AAPL230818C00105000 | 2023-03-21 2:36PM EDT | 105.00 | 56.28 | 62.90 | 63.70 | 0.00 | - | 1 | 82 | 0.00% |
| AAPL230818C00110000 | 2023-06-07 2:50PM EDT | 110.00 | 68.95 | 72.80 | 73.10 | 0.00 | - | 2 | 346 | 72.78% |
| AAPL230818C00115000 | 2023-06-07 12:42PM EDT | 115.00 | 64.70 | 67.90 | 68.35 | 0.00 | - | 1 | 708 | 69.53% |
| AAPL230818C00120000 | 2023-06-01 12:01PM EDT | 120.00 | 61.15 | 63.00 | 63.25 | 0.00 | - | 1 | 622 | 64.17% |
| AAPL230818C00125000 | 2023-06-09 10:23AM EDT | 125.00 | 58.20 | 58.10 | 58.35 | -1.65 | -2.76% | 1 | 172 | 60.03% |
| AAPL230818C00130000 | 2023-06-07 11:27AM EDT | 130.00 | 50.51 | 53.10 | 53.40 | 0.00 | - | 1 | 457 | 55.20% |
| AAPL230818C00135000 | 2023-06-09 2:14PM EDT | 135.00 | 48.45 | 48.20 | 48.45 | +3.90 | +8.75% | 23 | 1,282 | 50.90% |
| AAPL230818C00140000 | 2023-06-08 2:49PM EDT | 140.00 | 41.55 | 43.35 | 43.65 | 0.00 | - | 5 | 1,031 | 48.57% |
| AAPL230818C00145000 | 2023-06-09 12:05PM EDT | 145.00 | 38.05 | 38.55 | 38.80 | +0.74 | +1.98% | 30 | 1,403 | 44.64% |
| AAPL230818C00150000 | 2023-06-09 1:58PM EDT | 150.00 | 33.95 | 33.80 | 34.10 | +1.24 | +3.79% | 49 | 5,015 | 41.53% |
| AAPL230818C00155000 | 2023-06-09 12:44PM EDT | 155.00 | 28.55 | 29.05 | 29.25 | +0.55 | +1.96% | 26 | 6,994 | 37.31% |
| AAPL230818C00160000 | 2023-06-09 2:19PM EDT | 160.00 | 24.40 | 24.40 | 24.55 | +0.95 | +4.05% | 606 | 7,873 | 33.69% |
| AAPL230818C00165000 | 2023-06-09 2:13PM EDT | 165.00 | 20.20 | 20.00 | 20.20 | +1.15 | +6.04% | 81 | 9,835 | 31.25% |
| AAPL230818C00170000 | 2023-06-09 2:31PM EDT | 170.00 | 15.93 | 15.85 | 16.00 | +0.92 | +6.13% | 380 | 19,669 | 28.68% |
| AAPL230818C00175000 | 2023-06-09 2:24PM EDT | 175.00 | 12.30 | 12.00 | 12.15 | +1.05 | +9.33% | 748 | 22,460 | 26.45% |
| AAPL230818C00180000 | 2023-06-09 2:35PM EDT | 180.00 | 8.71 | 8.65 | 8.70 | +0.71 | +8.87% | 1,123 | 21,467 | 24.38% |
| AAPL230818C00185000 | 2023-06-09 2:32PM EDT | 185.00 | 5.80 | 5.80 | 5.90 | +0.45 | +8.41% | 1,813 | 17,211 | 22.88% |
| AAPL230818C00190000 | 2023-06-09 2:35PM EDT | 190.00 | 3.65 | 3.60 | 3.65 | +0.45 | +14.06% | 1,830 | 29,771 | 21.39% |
| AAPL230818C00195000 | 2023-06-09 2:23PM EDT | 195.00 | 2.14 | 2.08 | 2.11 | +0.29 | +15.68% | 2,843 | 16,320 | 20.37% |
| AAPL230818C00200000 | 2023-06-09 2:35PM EDT | 200.00 | 1.16 | 1.13 | 1.16 | +0.15 | +14.85% | 1,133 | 12,716 | 19.79% |
| AAPL230818C00205000 | 2023-06-09 1:33PM EDT | 205.00 | 0.60 | 0.61 | 0.63 | +0.03 | +5.26% | 233 | 4,476 | 19.62% |
| AAPL230818C00210000 | 2023-06-09 2:22PM EDT | 210.00 | 0.36 | 0.35 | 0.37 | +0.03 | +9.09% | 162 | 25,428 | 20.00% |
| AAPL230818C00215000 | 2023-06-09 2:25PM EDT | 215.00 | 0.23 | 0.22 | 0.23 | +0.03 | +15.00% | 133 | 5,688 | 20.61% |
| AAPL230818C00220000 | 2023-06-09 1:06PM EDT | 220.00 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 58 | 6,029 | 21.58% |
| AAPL230818C00225000 | 2023-06-09 2:32PM EDT | 225.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 190 | 4,278 | 22.66% |
| AAPL230818C00230000 | 2023-06-09 11:54AM EDT | 230.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 47 | 2,573 | 23.68% |
| AAPL230818C00235000 | 2023-06-08 1:16PM EDT | 235.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 23 | 1,638 | 24.71% |
| AAPL230818C00240000 | 2023-06-09 1:45PM EDT | 240.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 21 | 745 | 26.47% |
| AAPL230818C00245000 | 2023-06-09 1:10PM EDT | 245.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 32 | 834 | 27.64% |
| AAPL230818C00250000 | 2023-06-09 10:56AM EDT | 250.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 709 | 28.61% |
| AAPL230818C00255000 | 2023-06-09 1:47PM EDT | 255.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 82 | 283 | 29.49% |
| AAPL230818C00260000 | 2023-06-09 9:45AM EDT | 260.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 5 | 329 | 30.86% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818P00050000 | 2023-05-31 12:09PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 524 | 2,104 | 89.06% |
| AAPL230818P00055000 | 2023-05-31 2:27PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 826 | 82.81% |
| AAPL230818P00060000 | 2023-06-02 10:06AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,677 | 76.56% |
| AAPL230818P00065000 | 2023-06-08 11:44AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 71.88% |
| AAPL230818P00070000 | 2023-06-09 11:55AM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 359 | 72.66% |
| AAPL230818P00075000 | 2023-06-08 12:43PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 295 | 65.63% |
| AAPL230818P00080000 | 2023-06-07 3:12PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 1,421 | 64.84% |
| AAPL230818P00085000 | 2023-06-05 9:38AM EDT | 85.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 545 | 60.16% |
| AAPL230818P00090000 | 2023-06-05 12:57PM EDT | 90.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 522 | 58.98% |
| AAPL230818P00095000 | 2023-06-06 12:05PM EDT | 95.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 799 | 55.47% |
| AAPL230818P00100000 | 2023-06-08 9:34AM EDT | 100.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 4,623 | 53.32% |
| AAPL230818P00105000 | 2023-06-09 11:32AM EDT | 105.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 6 | 2,631 | 50.20% |
| AAPL230818P00110000 | 2023-06-09 10:36AM EDT | 110.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 230 | 1,768 | 48.15% |
| AAPL230818P00115000 | 2023-06-08 2:01PM EDT | 115.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 18 | 2,690 | 45.41% |
| AAPL230818P00120000 | 2023-06-09 1:29PM EDT | 120.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1 | 3,373 | 42.97% |
| AAPL230818P00125000 | 2023-06-09 1:37PM EDT | 125.00 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 14 | 3,461 | 40.67% |
| AAPL230818P00130000 | 2023-06-09 1:30PM EDT | 130.00 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 226 | 7,607 | 38.09% |
| AAPL230818P00135000 | 2023-06-09 12:48PM EDT | 135.00 | 0.28 | 0.26 | 0.28 | -0.03 | -9.68% | 18 | 10,407 | 35.74% |
| AAPL230818P00140000 | 2023-06-09 1:47PM EDT | 140.00 | 0.36 | 0.35 | 0.36 | -0.03 | -7.69% | 25 | 13,647 | 33.45% |
| AAPL230818P00145000 | 2023-06-09 1:25PM EDT | 145.00 | 0.47 | 0.46 | 0.48 | -0.06 | -11.32% | 66 | 4,645 | 31.37% |
| AAPL230818P00150000 | 2023-06-09 2:10PM EDT | 150.00 | 0.62 | 0.62 | 0.64 | -0.08 | -11.43% | 148 | 13,068 | 29.30% |
| AAPL230818P00155000 | 2023-06-09 2:08PM EDT | 155.00 | 0.88 | 0.85 | 0.87 | -0.10 | -10.20% | 161 | 13,252 | 27.30% |
| AAPL230818P00160000 | 2023-06-09 2:26PM EDT | 160.00 | 1.20 | 1.21 | 1.23 | -0.19 | -13.67% | 364 | 20,560 | 25.55% |
| AAPL230818P00165000 | 2023-06-09 2:32PM EDT | 165.00 | 1.75 | 1.75 | 1.75 | -0.25 | -12.50% | 520 | 10,310 | 23.83% |
| AAPL230818P00170000 | 2023-06-09 2:35PM EDT | 170.00 | 2.52 | 2.50 | 2.53 | -0.34 | -11.89% | 975 | 19,369 | 22.27% |
| AAPL230818P00175000 | 2023-06-09 2:30PM EDT | 175.00 | 3.65 | 3.65 | 3.70 | -0.47 | -11.41% | 1,059 | 10,861 | 20.89% |
| AAPL230818P00180000 | 2023-06-09 2:35PM EDT | 180.00 | 5.22 | 5.20 | 5.25 | -0.63 | -10.77% | 1,591 | 11,811 | 19.22% |
| AAPL230818P00185000 | 2023-06-09 2:20PM EDT | 185.00 | 7.35 | 7.40 | 7.40 | -0.75 | -9.26% | 859 | 2,635 | 17.57% |
| AAPL230818P00190000 | 2023-06-09 2:24PM EDT | 190.00 | 10.00 | 10.10 | 10.25 | -1.35 | -11.89% | 290 | 794 | 15.78% |
| AAPL230818P00195000 | 2023-06-08 12:25PM EDT | 195.00 | 15.55 | 13.80 | 13.95 | 0.00 | - | 23 | 232 | 14.12% |
| AAPL230818P00200000 | 2023-06-09 11:11AM EDT | 200.00 | 18.75 | 18.15 | 18.35 | -0.95 | -4.82% | 22 | 23 | 12.35% |
| AAPL230818P00205000 | 2023-06-06 10:47AM EDT | 205.00 | 25.91 | 22.70 | 23.15 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818P00210000 | 2023-06-05 1:49PM EDT | 210.00 | 27.05 | 27.25 | 28.40 | 0.00 | - | 2 | 0 | 18.09% |
| AAPL230818P00220000 | 2023-06-05 11:50AM EDT | 220.00 | 35.98 | 37.95 | 38.20 | 0.00 | - | 3 | 1 | 16.41% |
| AAPL230818P00225000 | 2023-06-01 9:39AM EDT | 225.00 | 47.75 | 42.40 | 43.90 | 0.00 | - | - | 0 | 31.12% |
| AAPL230818P00255000 | 2023-03-23 2:40PM EDT | 255.00 | 96.90 | 89.00 | 91.45 | 0.00 | - | - | 0 | 117.85% |
| AAPL230818P00260000 | 2023-02-15 10:59AM EDT | 260.00 | 106.45 | 104.10 | 105.75 | 0.00 | - | 1 | 0 | 152.57% |
© 2023 Yahoo. All rights reserved.