AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 17, 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 | 130.60 | 132.90 | 0.00 | - | 1 | 10 | 102.59% |
| AAPL231117C00055000 | 2023-05-23 12:42PM EDT | 55.00 | 118.00 | 126.20 | 127.55 | 0.00 | - | 1 | 20 | 97.90% |
| AAPL231117C00075000 | 2023-05-05 10:43AM EDT | 75.00 | 100.42 | 106.80 | 108.15 | 0.00 | - | 1 | 3 | 81.98% |
| AAPL231117C00080000 | 2023-06-02 1:43PM EDT | 80.00 | 102.43 | 102.00 | 103.00 | +9.18 | +9.84% | 2 | 6 | 76.90% |
| AAPL231117C00085000 | 2023-05-03 2:03PM EDT | 85.00 | 86.52 | 96.70 | 97.20 | 0.00 | - | 2 | 0 | 65.60% |
| AAPL231117C00090000 | 2023-05-10 3:53PM EDT | 90.00 | 85.44 | 92.30 | 93.30 | 0.00 | - | 10 | 21 | 69.87% |
| AAPL231117C00095000 | 2023-05-24 2:56PM EDT | 95.00 | 79.10 | 87.40 | 88.50 | 0.00 | - | 1 | 32 | 66.46% |
| AAPL231117C00100000 | 2023-05-19 1:35PM EDT | 100.00 | 78.29 | 82.65 | 83.75 | 0.00 | - | 1 | 1 | 63.83% |
| AAPL231117C00105000 | 2023-06-01 12:17PM EDT | 105.00 | 77.37 | 77.85 | 79.15 | 0.00 | - | 1 | 2,769 | 61.44% |
| AAPL231117C00110000 | 2023-05-23 2:23PM EDT | 110.00 | 65.00 | 73.05 | 74.15 | 0.00 | - | 1 | 39 | 57.76% |
| AAPL231117C00115000 | 2023-03-17 2:29PM EDT | 115.00 | 45.95 | 54.00 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231117C00120000 | 2023-06-01 3:58PM EDT | 120.00 | 63.22 | 63.50 | 64.55 | 0.00 | - | 1 | 34 | 51.83% |
| AAPL231117C00125000 | 2023-05-22 10:55AM EDT | 125.00 | 52.85 | 58.85 | 60.10 | 0.00 | - | 2 | 25 | 52.68% |
| AAPL231117C00130000 | 2023-05-31 9:58AM EDT | 130.00 | 52.93 | 54.15 | 55.40 | 0.00 | - | 3 | 738 | 49.76% |
| AAPL231117C00135000 | 2023-06-02 3:17PM EDT | 135.00 | 50.10 | 49.55 | 50.65 | +0.95 | +1.93% | 2 | 530 | 46.63% |
| AAPL231117C00140000 | 2023-06-02 11:37AM EDT | 140.00 | 45.36 | 45.05 | 46.20 | +0.66 | +1.48% | 8 | 96 | 44.48% |
| AAPL231117C00145000 | 2023-06-01 11:01AM EDT | 145.00 | 40.17 | 40.65 | 41.45 | +0.74 | +1.88% | 1 | 93 | 41.24% |
| AAPL231117C00150000 | 2023-06-02 3:52PM EDT | 150.00 | 36.83 | 36.45 | 37.25 | +1.46 | +4.13% | 3 | 586 | 39.55% |
| AAPL231117C00155000 | 2023-06-02 12:03PM EDT | 155.00 | 32.75 | 32.35 | 33.15 | +0.80 | +2.50% | 30 | 690 | 37.87% |
| AAPL231117C00160000 | 2023-06-02 1:45PM EDT | 160.00 | 28.20 | 28.10 | 28.70 | +0.55 | +1.99% | 244 | 2,559 | 35.02% |
| AAPL231117C00165000 | 2023-06-02 3:24PM EDT | 165.00 | 24.80 | 24.40 | 24.95 | +0.90 | +3.77% | 26 | 2,718 | 33.63% |
| AAPL231117C00170000 | 2023-06-02 3:44PM EDT | 170.00 | 20.96 | 20.75 | 21.10 | +0.66 | +3.25% | 19 | 3,036 | 31.63% |
| AAPL231117C00175000 | 2023-06-02 3:30PM EDT | 175.00 | 17.53 | 17.30 | 17.80 | +0.51 | +3.00% | 104 | 3,939 | 30.43% |
| AAPL231117C00180000 | 2023-06-02 3:56PM EDT | 180.00 | 14.35 | 14.10 | 14.70 | +0.40 | +2.87% | 1,395 | 9,426 | 29.15% |
| AAPL231117C00185000 | 2023-06-02 3:59PM EDT | 185.00 | 11.45 | 11.30 | 11.50 | +0.35 | +3.15% | 897 | 7,023 | 27.15% |
| AAPL231117C00190000 | 2023-06-02 3:18PM EDT | 190.00 | 8.90 | 8.75 | 9.05 | +0.08 | +0.91% | 521 | 11,265 | 26.09% |
| AAPL231117C00195000 | 2023-06-02 3:51PM EDT | 195.00 | 6.72 | 6.60 | 6.95 | -0.02 | -0.30% | 790 | 3,625 | 25.12% |
| AAPL231117C00200000 | 2023-06-02 3:18PM EDT | 200.00 | 5.00 | 4.90 | 5.10 | 0.00 | - | 348 | 4,637 | 24.02% |
| AAPL231117C00205000 | 2023-06-02 3:00PM EDT | 205.00 | 3.55 | 3.50 | 3.75 | -0.05 | -1.39% | 5,183 | 12,131 | 23.37% |
| AAPL231117C00210000 | 2023-06-02 3:54PM EDT | 210.00 | 2.51 | 2.50 | 2.62 | +0.09 | +3.72% | 686 | 6,393 | 22.58% |
| AAPL231117C00215000 | 2023-06-02 2:31PM EDT | 215.00 | 1.66 | 1.66 | 1.85 | -0.11 | -6.21% | 552 | 1,411 | 22.16% |
| AAPL231117C00220000 | 2023-06-02 3:45PM EDT | 220.00 | 1.20 | 1.18 | 1.27 | -0.09 | -6.98% | 21 | 411 | 21.74% |
| AAPL231117C00225000 | 2023-06-02 11:24AM EDT | 225.00 | 0.86 | 0.82 | 0.91 | -0.02 | -2.27% | 16 | 537 | 21.70% |
| AAPL231117C00230000 | 2023-06-02 2:59PM EDT | 230.00 | 0.59 | 0.58 | 0.62 | -0.04 | -6.35% | 13 | 652 | 21.49% |
| AAPL231117C00235000 | 2023-06-02 1:54PM EDT | 235.00 | 0.42 | 0.42 | 0.48 | +0.11 | +35.48% | 31 | 45 | 21.88% |
| AAPL231117C00240000 | 2023-06-02 1:28PM EDT | 240.00 | 0.33 | 0.31 | 0.36 | 0.00 | - | 13 | 1,062 | 22.10% |
| AAPL231117C00245000 | 2023-06-02 2:49PM EDT | 245.00 | 0.25 | 0.23 | 0.27 | +0.10 | +66.67% | 1 | 170 | 22.32% |
| AAPL231117C00250000 | 2023-06-02 2:30PM EDT | 250.00 | 0.18 | 0.18 | 0.22 | -0.01 | -5.26% | 501 | 1,283 | 22.83% |
| AAPL231117C00255000 | 2023-05-18 9:43AM EDT | 255.00 | 0.06 | 0.14 | 0.18 | 0.00 | - | 7 | 12 | 23.29% |
| AAPL231117C00265000 | 2023-06-02 11:57AM EDT | 265.00 | 0.10 | 0.09 | 0.13 | +0.05 | +100.00% | 1 | 7 | 24.37% |
| AAPL231117C00270000 | 2023-06-02 10:04AM EDT | 270.00 | 0.10 | 0.09 | 0.12 | +0.06 | +150.00% | 80 | 3 | 25.15% |
| AAPL231117C00275000 | 2023-06-01 3:58PM EDT | 275.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 138 | 25.54% |
| AAPL231117C00280000 | 2023-04-25 10:44AM EDT | 280.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 11 | 23.93% |
| AAPL231117C00285000 | 2023-04-12 9:30AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AAPL231117C00290000 | 2023-05-10 9:41AM EDT | 290.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 66 | 27.54% |
| AAPL231117C00300000 | 2023-06-02 1:03PM EDT | 300.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 1 | 75 | 28.81% |
PutsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117P00050000 | 2023-06-02 3:15PM EDT | 50.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 35 | 841 | 69.14% |
| AAPL231117P00055000 | 2023-05-30 2:19PM EDT | 55.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 24 | 64.84% |
| AAPL231117P00060000 | 2023-05-31 12:39PM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 8 | 271 | 59.77% |
| AAPL231117P00065000 | 2023-05-05 1:49PM EDT | 65.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 6 | 116 | 56.25% |
| AAPL231117P00070000 | 2023-05-24 9:48AM EDT | 70.00 | 0.14 | 0.06 | 0.10 | 0.00 | - | 1 | 129 | 55.66% |
| AAPL231117P00075000 | 2023-05-25 1:58PM EDT | 75.00 | 0.17 | 0.08 | 0.13 | 0.00 | - | 1 | 206 | 53.52% |
| AAPL231117P00080000 | 2023-05-24 2:53PM EDT | 80.00 | 0.21 | 0.11 | 0.16 | 0.00 | - | 70 | 235 | 51.47% |
| AAPL231117P00085000 | 2023-05-22 12:27PM EDT | 85.00 | 0.22 | 0.14 | 0.19 | 0.00 | - | 1 | 506 | 50.10% |
| AAPL231117P00090000 | 2023-06-01 3:10PM EDT | 90.00 | 0.22 | 0.17 | 0.23 | 0.00 | - | 300 | 525 | 47.85% |
| AAPL231117P00095000 | 2023-06-01 3:10PM EDT | 95.00 | 0.27 | 0.22 | 0.28 | 0.00 | - | 200 | 815 | 45.80% |
| AAPL231117P00100000 | 2023-06-01 3:15PM EDT | 100.00 | 0.33 | 0.30 | 0.34 | 0.00 | - | 200 | 520 | 43.80% |
| AAPL231117P00105000 | 2023-06-02 10:36AM EDT | 105.00 | 0.40 | 0.35 | 0.38 | -0.01 | -2.44% | 40 | 1,041 | 41.31% |
| AAPL231117P00110000 | 2023-06-02 2:39PM EDT | 110.00 | 0.47 | 0.43 | 0.47 | -0.04 | -7.84% | 4 | 438 | 39.60% |
| AAPL231117P00115000 | 2023-06-02 2:07PM EDT | 115.00 | 0.57 | 0.54 | 0.58 | -0.09 | -13.64% | 22 | 825 | 37.94% |
| AAPL231117P00120000 | 2023-06-02 3:14PM EDT | 120.00 | 0.71 | 0.68 | 0.72 | -0.06 | -7.79% | 1 | 1,090 | 36.38% |
| AAPL231117P00125000 | 2023-06-02 3:29PM EDT | 125.00 | 0.88 | 0.85 | 0.89 | -0.09 | -9.28% | 4 | 938 | 34.83% |
| AAPL231117P00130000 | 2023-06-02 3:13PM EDT | 130.00 | 1.10 | 1.08 | 1.13 | -0.14 | -11.29% | 13 | 1,896 | 33.53% |
| AAPL231117P00135000 | 2023-06-02 1:40PM EDT | 135.00 | 1.44 | 1.36 | 1.40 | -0.12 | -7.69% | 25 | 2,141 | 32.09% |
| AAPL231117P00140000 | 2023-06-02 3:28PM EDT | 140.00 | 1.76 | 1.71 | 1.78 | -0.24 | -12.00% | 2,027 | 4,844 | 30.93% |
| AAPL231117P00145000 | 2023-06-02 3:12PM EDT | 145.00 | 2.20 | 2.08 | 2.22 | -0.30 | -12.00% | 72 | 1,868 | 29.64% |
| AAPL231117P00150000 | 2023-06-02 3:15PM EDT | 150.00 | 2.70 | 2.62 | 2.79 | -0.40 | -12.90% | 114 | 2,924 | 28.47% |
| AAPL231117P00155000 | 2023-06-02 1:49PM EDT | 155.00 | 3.50 | 3.25 | 3.50 | -0.40 | -10.26% | 24 | 1,760 | 27.34% |
| AAPL231117P00160000 | 2023-06-02 3:43PM EDT | 160.00 | 4.25 | 4.10 | 4.35 | -0.49 | -10.34% | 248 | 3,551 | 26.15% |
| AAPL231117P00165000 | 2023-06-02 3:00PM EDT | 165.00 | 5.40 | 5.10 | 5.45 | -0.50 | -8.47% | 237 | 1,768 | 25.14% |
| AAPL231117P00170000 | 2023-06-02 3:48PM EDT | 170.00 | 6.45 | 6.30 | 6.70 | -0.67 | -9.41% | 353 | 2,440 | 23.93% |
| AAPL231117P00175000 | 2023-06-02 3:57PM EDT | 175.00 | 7.95 | 7.75 | 8.25 | -0.75 | -8.62% | 48 | 2,840 | 22.80% |
| AAPL231117P00180000 | 2023-06-02 3:48PM EDT | 180.00 | 9.71 | 9.50 | 10.05 | -0.84 | -7.96% | 1,846 | 1,267 | 21.56% |
| AAPL231117P00185000 | 2023-06-02 2:35PM EDT | 185.00 | 12.03 | 11.50 | 12.20 | -0.77 | -6.02% | 43 | 2,932 | 20.31% |
| AAPL231117P00190000 | 2023-06-02 3:13PM EDT | 190.00 | 14.40 | 13.90 | 14.80 | -1.05 | -6.80% | 131 | 955 | 19.16% |
| AAPL231117P00195000 | 2023-06-02 2:07PM EDT | 195.00 | 17.80 | 16.80 | 17.90 | -0.60 | -3.26% | 4 | 238 | 18.16% |
| AAPL231117P00200000 | 2023-06-01 1:09PM EDT | 200.00 | 21.95 | 19.40 | 21.50 | 0.00 | - | 1 | 17 | 17.35% |
| AAPL231117P00210000 | 2023-06-02 1:19PM EDT | 210.00 | 29.51 | 27.85 | 30.70 | -7.74 | -20.78% | 1 | 2 | 19.42% |
| AAPL231117P00225000 | 2023-05-22 2:06PM EDT | 225.00 | 50.75 | 43.45 | 44.60 | 0.00 | - | - | 0 | 19.54% |
| AAPL231117P00250000 | 2023-05-24 11:35AM EDT | 250.00 | 79.00 | 68.40 | 69.95 | 0.00 | - | - | 1 | 29.24% |
© 2023 Yahoo. All rights reserved.