AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-06-05 10:32AM EDT | 65.00 | 120.10 | 117.10 | 118.40 | 0.00 | - | 8 | 7 | 79.49% |
| AAPL231215C00070000 | 2023-05-31 11:40AM EDT | 70.00 | 110.23 | 112.85 | 113.65 | 0.00 | - | 2 | 22 | 81.08% |
| AAPL231215C00075000 | 2023-06-09 12:44PM EDT | 75.00 | 107.85 | 108.00 | 108.70 | +3.50 | +3.35% | 4 | 49 | 76.90% |
| AAPL231215C00080000 | 2023-05-31 10:25AM EDT | 80.00 | 100.00 | 102.90 | 103.75 | 0.00 | - | 1 | 40 | 71.63% |
| AAPL231215C00085000 | 2023-06-02 9:48AM EDT | 85.00 | 97.00 | 97.95 | 98.95 | 0.00 | - | 4 | 52 | 68.18% |
| AAPL231215C00090000 | 2023-06-06 11:52AM EDT | 90.00 | 90.52 | 93.60 | 94.40 | 0.00 | - | 1 | 561 | 68.29% |
| AAPL231215C00095000 | 2023-06-05 1:13PM EDT | 95.00 | 92.35 | 88.75 | 89.35 | 0.00 | - | 5 | 445 | 64.16% |
| AAPL231215C00100000 | 2023-06-05 1:37PM EDT | 100.00 | 86.25 | 83.65 | 84.90 | 0.00 | - | 10 | 905 | 61.40% |
| AAPL231215C00105000 | 2023-05-19 11:00AM EDT | 105.00 | 73.95 | 79.15 | 79.70 | 0.00 | - | 4 | 198 | 58.17% |
| AAPL231215C00110000 | 2023-06-07 9:49AM EDT | 110.00 | 73.90 | 74.25 | 75.10 | 0.00 | - | 2 | 509 | 55.54% |
| AAPL231215C00115000 | 2023-05-31 10:24AM EDT | 115.00 | 66.65 | 69.35 | 70.50 | 0.00 | - | 2 | 105 | 52.88% |
| AAPL231215C00120000 | 2023-06-08 3:01PM EDT | 120.00 | 63.42 | 64.70 | 65.90 | 0.00 | - | 1 | 170 | 50.77% |
| AAPL231215C00125000 | 2023-06-09 10:20AM EDT | 125.00 | 60.60 | 60.25 | 60.95 | +2.30 | +3.95% | 1 | 476 | 49.66% |
| AAPL231215C00130000 | 2023-06-08 9:38AM EDT | 130.00 | 52.80 | 55.70 | 56.15 | 0.00 | - | 32 | 855 | 46.58% |
| AAPL231215C00135000 | 2023-06-09 10:10AM EDT | 135.00 | 50.99 | 50.90 | 51.75 | +0.79 | +1.57% | 30 | 2,360 | 44.90% |
| AAPL231215C00140000 | 2023-06-09 10:29AM EDT | 140.00 | 46.93 | 46.10 | 46.85 | +3.43 | +7.89% | 2 | 5,886 | 41.43% |
| AAPL231215C00145000 | 2023-06-08 3:10PM EDT | 145.00 | 40.63 | 42.10 | 42.35 | 0.00 | - | 6 | 2,760 | 39.19% |
| AAPL231215C00150000 | 2023-06-09 11:06AM EDT | 150.00 | 37.77 | 37.70 | 37.95 | +0.83 | +2.25% | 1 | 8,293 | 37.09% |
| AAPL231215C00155000 | 2023-06-08 3:52PM EDT | 155.00 | 32.79 | 33.55 | 33.75 | 0.00 | - | 60 | 5,976 | 35.33% |
| AAPL231215C00160000 | 2023-06-09 11:53AM EDT | 160.00 | 29.25 | 29.45 | 29.60 | +0.52 | +1.81% | 3 | 8,816 | 33.44% |
| AAPL231215C00165000 | 2023-06-09 12:02PM EDT | 165.00 | 24.90 | 25.45 | 25.70 | +0.10 | +0.40% | 52 | 6,090 | 31.85% |
| AAPL231215C00170000 | 2023-06-09 12:46PM EDT | 170.00 | 21.58 | 21.75 | 21.90 | +0.36 | +1.70% | 15 | 9,009 | 30.15% |
| AAPL231215C00175000 | 2023-06-09 12:11PM EDT | 175.00 | 18.12 | 18.20 | 18.40 | +0.37 | +2.08% | 95 | 19,877 | 28.69% |
| AAPL231215C00180000 | 2023-06-09 1:23PM EDT | 180.00 | 14.95 | 14.95 | 15.15 | +0.45 | +3.10% | 139 | 6,595 | 27.29% |
| AAPL231215C00185000 | 2023-06-09 1:35PM EDT | 185.00 | 12.20 | 12.05 | 12.20 | +0.58 | +4.99% | 240 | 5,089 | 26.00% |
| AAPL231215C00190000 | 2023-06-09 12:53PM EDT | 190.00 | 9.37 | 9.45 | 9.60 | +0.17 | +1.85% | 161 | 10,300 | 24.83% |
| AAPL231215C00195000 | 2023-06-09 1:27PM EDT | 195.00 | 7.19 | 7.15 | 7.30 | +0.24 | +3.45% | 59 | 7,055 | 23.65% |
| AAPL231215C00200000 | 2023-06-09 1:23PM EDT | 200.00 | 5.25 | 5.30 | 5.40 | +0.15 | +2.94% | 1,204 | 21,255 | 22.63% |
| AAPL231215C00205000 | 2023-06-09 1:22PM EDT | 205.00 | 3.75 | 3.80 | 3.85 | +0.08 | +2.18% | 6,192 | 34,317 | 21.67% |
| AAPL231215C00210000 | 2023-06-09 1:07PM EDT | 210.00 | 2.60 | 2.64 | 2.71 | +0.05 | +1.96% | 577 | 7,785 | 21.00% |
| AAPL231215C00215000 | 2023-06-09 11:37AM EDT | 215.00 | 1.84 | 1.80 | 1.86 | +0.05 | +2.79% | 3 | 5,000 | 20.42% |
| AAPL231215C00220000 | 2023-06-09 12:55PM EDT | 220.00 | 1.20 | 1.23 | 1.27 | 0.00 | - | 136 | 12,777 | 20.04% |
| AAPL231215C00225000 | 2023-06-09 10:43AM EDT | 225.00 | 0.88 | 0.83 | 0.87 | +0.06 | +7.32% | 26 | 2,668 | 19.83% |
| AAPL231215C00230000 | 2023-06-09 11:09AM EDT | 230.00 | 0.64 | 0.57 | 0.61 | +0.06 | +10.34% | 3 | 966 | 19.79% |
| AAPL231215C00235000 | 2023-06-09 10:51AM EDT | 235.00 | 0.44 | 0.40 | 0.44 | +0.05 | +12.82% | 27 | 5,191 | 19.90% |
| AAPL231215C00240000 | 2023-06-09 12:48PM EDT | 240.00 | 0.33 | 0.29 | 0.33 | +0.04 | +13.79% | 18 | 395 | 20.17% |
| AAPL231215C00245000 | 2023-06-09 10:20AM EDT | 245.00 | 0.25 | 0.21 | 0.25 | +0.04 | +19.05% | 12 | 789 | 20.44% |
| AAPL231215C00250000 | 2023-06-09 10:20AM EDT | 250.00 | 0.21 | 0.16 | 0.19 | +0.03 | +16.67% | 48 | 2,785 | 20.70% |
| AAPL231215C00255000 | 2023-06-07 1:56PM EDT | 255.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 1 | 109 | 21.27% |
| AAPL231215C00260000 | 2023-06-09 11:51AM EDT | 260.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 2 | 472 | 21.68% |
| AAPL231215C00265000 | 2023-06-09 12:22PM EDT | 265.00 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 6 | 765 | 22.41% |
| AAPL231215C00270000 | 2023-06-05 12:27PM EDT | 270.00 | 0.17 | 0.07 | 0.10 | 0.00 | - | 1 | 237 | 22.85% |
| AAPL231215C00275000 | 2023-06-07 10:28AM EDT | 275.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 3 | 203 | 23.44% |
| AAPL231215C00280000 | 2023-06-07 9:30AM EDT | 280.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 193 | 24.02% |
| AAPL231215C00285000 | 2023-04-18 10:16AM EDT | 285.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 23.05% |
| AAPL231215C00290000 | 2023-06-07 3:32PM EDT | 290.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 120 | 25.29% |
| AAPL231215C00295000 | 2023-06-08 11:26AM EDT | 295.00 | 0.07 | 0.04 | 0.06 | +0.01 | +16.67% | 30 | 410 | 25.68% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-06-09 10:52AM EDT | 65.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 9 | 693 | 54.10% |
| AAPL231215P00070000 | 2023-06-06 1:41PM EDT | 70.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 8 | 3,243 | 50.98% |
| AAPL231215P00075000 | 2023-06-08 2:09PM EDT | 75.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 17 | 1,528 | 50.29% |
| AAPL231215P00080000 | 2023-06-09 10:15AM EDT | 80.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 11 | 2,384 | 48.34% |
| AAPL231215P00085000 | 2023-06-06 12:11PM EDT | 85.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 3 | 1,121 | 46.68% |
| AAPL231215P00090000 | 2023-06-09 10:38AM EDT | 90.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 1 | 1,941 | 44.68% |
| AAPL231215P00095000 | 2023-06-08 3:24PM EDT | 95.00 | 0.23 | 0.22 | 0.26 | 0.00 | - | 50 | 2,210 | 42.87% |
| AAPL231215P00100000 | 2023-06-09 11:51AM EDT | 100.00 | 0.31 | 0.29 | 0.32 | 0.00 | - | 11 | 8,530 | 41.07% |
| AAPL231215P00105000 | 2023-06-09 11:52AM EDT | 105.00 | 0.41 | 0.36 | 0.40 | +0.02 | +5.13% | 9 | 2,137 | 39.48% |
| AAPL231215P00110000 | 2023-06-09 12:11PM EDT | 110.00 | 0.51 | 0.46 | 0.50 | +0.04 | +8.51% | 202 | 13,806 | 37.94% |
| AAPL231215P00115000 | 2023-06-09 9:51AM EDT | 115.00 | 0.56 | 0.57 | 0.62 | -0.03 | -5.08% | 10 | 3,680 | 36.43% |
| AAPL231215P00120000 | 2023-06-09 12:11PM EDT | 120.00 | 0.75 | 0.72 | 0.76 | +0.01 | +1.35% | 245 | 5,283 | 34.89% |
| AAPL231215P00125000 | 2023-06-09 12:39PM EDT | 125.00 | 0.95 | 0.89 | 0.94 | +0.01 | +1.06% | 58 | 21,062 | 33.47% |
| AAPL231215P00130000 | 2023-06-09 12:39PM EDT | 130.00 | 1.18 | 1.12 | 1.17 | +0.03 | +2.61% | 22 | 4,700 | 32.14% |
| AAPL231215P00135000 | 2023-06-09 12:56PM EDT | 135.00 | 1.45 | 1.40 | 1.44 | -0.02 | -1.36% | 12,711 | 36,259 | 30.77% |
| AAPL231215P00140000 | 2023-06-09 1:26PM EDT | 140.00 | 1.77 | 1.72 | 1.78 | -0.05 | -2.75% | 122 | 8,750 | 29.47% |
| AAPL231215P00145000 | 2023-06-09 1:14PM EDT | 145.00 | 2.19 | 2.13 | 2.18 | -0.10 | -4.37% | 873 | 7,792 | 28.13% |
| AAPL231215P00150000 | 2023-06-09 12:51PM EDT | 150.00 | 2.72 | 2.63 | 2.69 | -0.11 | -3.89% | 89 | 8,921 | 26.87% |
| AAPL231215P00155000 | 2023-06-09 12:12PM EDT | 155.00 | 3.45 | 3.25 | 3.35 | -0.05 | -1.43% | 1,154 | 16,625 | 25.73% |
| AAPL231215P00160000 | 2023-06-09 1:20PM EDT | 160.00 | 4.15 | 4.00 | 4.15 | -0.25 | -5.68% | 22 | 7,950 | 24.58% |
| AAPL231215P00165000 | 2023-06-09 12:52PM EDT | 165.00 | 5.10 | 5.00 | 5.10 | -0.25 | -4.67% | 65 | 7,559 | 23.37% |
| AAPL231215P00170000 | 2023-06-09 1:07PM EDT | 170.00 | 6.30 | 6.15 | 6.25 | -0.35 | -5.26% | 89 | 4,295 | 22.15% |
| AAPL231215P00175000 | 2023-06-09 12:27PM EDT | 175.00 | 7.87 | 7.55 | 7.70 | -0.28 | -3.44% | 182 | 14,320 | 21.04% |
| AAPL231215P00180000 | 2023-06-09 1:31PM EDT | 180.00 | 9.30 | 9.25 | 9.35 | -0.58 | -5.87% | 5,109 | 3,021 | 19.72% |
| AAPL231215P00185000 | 2023-06-09 12:50PM EDT | 185.00 | 11.50 | 11.30 | 11.45 | -0.90 | -7.26% | 28 | 2,006 | 18.60% |
| AAPL231215P00190000 | 2023-06-09 10:51AM EDT | 190.00 | 14.25 | 13.70 | 13.85 | -1.12 | -7.29% | 4 | 1,173 | 17.26% |
| AAPL231215P00195000 | 2023-06-07 10:32AM EDT | 195.00 | 17.93 | 16.50 | 16.75 | 0.00 | - | 2 | 265 | 15.97% |
| AAPL231215P00200000 | 2023-06-09 11:57AM EDT | 200.00 | 20.57 | 19.80 | 21.05 | -1.33 | -6.07% | 8 | 243 | 16.98% |
| AAPL231215P00205000 | 2023-06-08 3:53PM EDT | 205.00 | 24.87 | 23.40 | 24.80 | 0.00 | - | 4 | 10 | 15.85% |
| AAPL231215P00210000 | 2023-05-12 1:12PM EDT | 210.00 | 37.75 | 27.40 | 29.00 | 0.00 | - | 1 | 1 | 14.89% |
| AAPL231215P00215000 | 2023-06-07 3:48PM EDT | 215.00 | 37.40 | 32.35 | 33.80 | 0.00 | - | 1,400 | 0 | 15.65% |
| AAPL231215P00220000 | 2023-06-05 12:49PM EDT | 220.00 | 35.70 | 37.15 | 38.70 | 0.00 | - | 1 | 6 | 16.66% |
| AAPL231215P00230000 | 2023-05-09 11:56AM EDT | 230.00 | 58.29 | 48.50 | 50.55 | 0.00 | - | - | 0 | 27.78% |
| AAPL231215P00235000 | 2022-12-20 12:08PM EDT | 235.00 | 103.00 | 99.10 | 100.35 | 0.00 | - | - | 0 | 121.02% |
| AAPL231215P00255000 | 2023-03-28 1:05PM EDT | 255.00 | 98.60 | 85.85 | 88.15 | 0.00 | - | - | 0 | 65.36% |
| AAPL231215P00270000 | 2023-05-08 3:22PM EDT | 270.00 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 51.44% |
| AAPL231215P00280000 | 2023-05-08 3:12PM EDT | 280.00 | 106.58 | 101.00 | 104.10 | 0.00 | - | - | 0 | 54.33% |
| AAPL231215P00285000 | 2023-01-30 10:31AM EDT | 285.00 | 139.56 | 136.20 | 140.45 | 0.00 | - | 1 | 0 | 118.32% |
| AAPL231215P00290000 | 2023-01-27 10:30AM EDT | 290.00 | 146.34 | 141.90 | 144.65 | 0.00 | - | 1 | 0 | 119.84% |
© 2023 Yahoo. All rights reserved.