AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00050000 | 2023-06-05 3:21PM EDT | 50.00 | 130.45 | 129.45 | 131.95 | -1.26 | -0.96% | 2 | 17,595 | 93.09% |
| AAPL240119C00055000 | 2023-05-25 9:54AM EDT | 55.00 | 119.15 | 125.20 | 126.55 | 0.00 | - | 6 | 3,639 | 89.04% |
| AAPL240119C00060000 | 2023-06-05 3:04PM EDT | 60.00 | 120.95 | 120.00 | 121.85 | +2.20 | +1.85% | 12 | 2,325 | 83.57% |
| AAPL240119C00065000 | 2023-06-05 10:48AM EDT | 65.00 | 120.79 | 115.10 | 117.10 | +3.09 | +2.63% | 10 | 2,312 | 79.96% |
| AAPL240119C00070000 | 2023-06-02 3:19PM EDT | 70.00 | 112.80 | 110.20 | 112.60 | 0.00 | - | 3 | 1,994 | 77.66% |
| AAPL240119C00075000 | 2023-06-05 2:29PM EDT | 75.00 | 107.60 | 105.80 | 107.25 | +0.68 | +0.64% | 60 | 2,746 | 73.67% |
| AAPL240119C00080000 | 2023-06-05 2:32PM EDT | 80.00 | 103.50 | 100.95 | 102.60 | +0.38 | +0.37% | 25 | 1,704 | 70.85% |
| AAPL240119C00085000 | 2023-06-05 1:37PM EDT | 85.00 | 100.89 | 96.50 | 98.00 | +3.24 | +3.32% | 1 | 559 | 69.54% |
| AAPL240119C00090000 | 2023-06-01 12:58PM EDT | 90.00 | 92.45 | 91.25 | 93.05 | 0.00 | - | 2 | 1,942 | 64.38% |
| AAPL240119C00095000 | 2023-05-31 9:34AM EDT | 95.00 | 86.30 | 86.80 | 88.50 | 0.00 | - | 1 | 3,328 | 63.05% |
| AAPL240119C00100000 | 2023-06-05 3:48PM EDT | 100.00 | 82.00 | 81.90 | 83.75 | -2.25 | -2.67% | 37 | 7,204 | 59.78% |
| AAPL240119C00105000 | 2023-06-05 3:16PM EDT | 105.00 | 77.70 | 76.95 | 78.55 | -1.50 | -1.89% | 2 | 1,618 | 55.36% |
| AAPL240119C00110000 | 2023-06-05 3:49PM EDT | 110.00 | 72.64 | 72.40 | 73.95 | -1.96 | -2.63% | 45 | 3,700 | 53.47% |
| AAPL240119C00115000 | 2023-06-05 11:35AM EDT | 115.00 | 73.10 | 67.80 | 69.60 | +2.95 | +4.21% | 8 | 2,116 | 51.86% |
| AAPL240119C00120000 | 2023-06-05 3:25PM EDT | 120.00 | 63.70 | 63.45 | 64.95 | -1.40 | -2.15% | 28 | 9,363 | 52.67% |
| AAPL240119C00125000 | 2023-06-05 12:08PM EDT | 125.00 | 64.04 | 58.75 | 60.15 | +4.26 | +7.13% | 12 | 9,343 | 49.46% |
| AAPL240119C00130000 | 2023-06-05 3:09PM EDT | 130.00 | 54.90 | 54.15 | 55.70 | -1.46 | -2.59% | 90 | 8,328 | 47.37% |
| AAPL240119C00135000 | 2023-06-05 3:30PM EDT | 135.00 | 50.50 | 49.85 | 51.10 | -1.33 | -2.57% | 59 | 9,097 | 44.75% |
| AAPL240119C00140000 | 2023-06-05 3:56PM EDT | 140.00 | 46.07 | 45.50 | 46.70 | -1.33 | -2.81% | 358 | 15,368 | 42.62% |
| AAPL240119C00145000 | 2023-06-05 3:17PM EDT | 145.00 | 41.55 | 41.25 | 42.40 | -1.65 | -3.82% | 66 | 12,932 | 40.62% |
| AAPL240119C00150000 | 2023-06-05 3:44PM EDT | 150.00 | 37.20 | 37.45 | 38.25 | -1.83 | -4.69% | 392 | 31,461 | 38.83% |
| AAPL240119C00155000 | 2023-06-05 3:57PM EDT | 155.00 | 33.50 | 33.50 | 33.75 | -1.50 | -4.29% | 202 | 11,562 | 36.08% |
| AAPL240119C00160000 | 2023-06-05 3:21PM EDT | 160.00 | 29.30 | 29.60 | 29.85 | -1.62 | -5.24% | 455 | 27,385 | 34.48% |
| AAPL240119C00165000 | 2023-06-05 3:58PM EDT | 165.00 | 25.93 | 25.90 | 26.15 | -1.23 | -4.53% | 720 | 18,524 | 33.03% |
| AAPL240119C00170000 | 2023-06-05 3:59PM EDT | 170.00 | 22.45 | 22.35 | 22.50 | -1.29 | -5.43% | 2,671 | 31,404 | 31.38% |
| AAPL240119C00175000 | 2023-06-05 3:53PM EDT | 175.00 | 19.10 | 19.00 | 19.30 | -1.22 | -6.00% | 636 | 39,183 | 30.25% |
| AAPL240119C00180000 | 2023-06-05 3:59PM EDT | 180.00 | 16.05 | 15.90 | 16.15 | -1.08 | -6.30% | 3,887 | 37,285 | 28.85% |
| AAPL240119C00185000 | 2023-06-05 3:57PM EDT | 185.00 | 13.14 | 13.10 | 13.30 | -1.11 | -7.79% | 2,530 | 30,795 | 27.59% |
| AAPL240119C00190000 | 2023-06-05 3:59PM EDT | 190.00 | 10.59 | 10.50 | 10.70 | -0.97 | -8.39% | 1,388 | 24,069 | 26.33% |
| AAPL240119C00195000 | 2023-06-05 3:59PM EDT | 195.00 | 8.45 | 8.25 | 8.45 | -0.70 | -7.65% | 1,148 | 20,029 | 25.24% |
| AAPL240119C00200000 | 2023-06-05 3:59PM EDT | 200.00 | 6.45 | 6.35 | 6.45 | -0.75 | -10.42% | 4,799 | 56,603 | 24.09% |
| AAPL240119C00205000 | 2023-06-05 3:57PM EDT | 205.00 | 4.80 | 4.75 | 4.90 | -0.73 | -13.20% | 4,060 | 47,757 | 23.29% |
| AAPL240119C00210000 | 2023-06-05 3:56PM EDT | 210.00 | 3.55 | 3.30 | 3.65 | -0.60 | -14.46% | 2,361 | 50,556 | 22.59% |
| AAPL240119C00215000 | 2023-06-05 3:47PM EDT | 215.00 | 2.42 | 2.53 | 2.61 | -0.58 | -19.33% | 8,224 | 26,070 | 21.83% |
| AAPL240119C00220000 | 2023-06-05 3:54PM EDT | 220.00 | 1.85 | 1.82 | 1.86 | -0.39 | -17.41% | 7,470 | 34,372 | 21.28% |
| AAPL240119C00225000 | 2023-06-05 3:54PM EDT | 225.00 | 1.33 | 1.30 | 1.40 | -0.27 | -16.87% | 562 | 8,027 | 21.20% |
| AAPL240119C00230000 | 2023-06-05 3:59PM EDT | 230.00 | 0.96 | 0.94 | 0.98 | -0.21 | -17.95% | 570 | 7,010 | 20.83% |
| AAPL240119C00235000 | 2023-06-05 3:11PM EDT | 235.00 | 0.62 | 0.68 | 0.72 | -0.23 | -27.06% | 95 | 4,243 | 20.75% |
| AAPL240119C00240000 | 2023-06-05 3:57PM EDT | 240.00 | 0.52 | 0.50 | 0.53 | -0.09 | -14.75% | 374 | 8,622 | 20.74% |
| AAPL240119C00245000 | 2023-06-05 3:37PM EDT | 245.00 | 0.40 | 0.38 | 0.42 | -0.10 | -20.00% | 165 | 4,380 | 21.01% |
| AAPL240119C00250000 | 2023-06-05 3:58PM EDT | 250.00 | 0.31 | 0.29 | 0.31 | -0.05 | -13.89% | 1,968 | 14,002 | 21.02% |
| AAPL240119C00255000 | 2023-06-05 3:02PM EDT | 255.00 | 0.30 | 0.23 | 0.26 | -0.01 | -3.23% | 136 | 587 | 21.46% |
| AAPL240119C00260000 | 2023-06-05 3:55PM EDT | 260.00 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 267 | 12,746 | 21.90% |
| AAPL240119C00265000 | 2023-06-05 3:54PM EDT | 265.00 | 0.19 | 0.15 | 0.19 | -0.03 | -13.64% | 47 | 612 | 22.36% |
| AAPL240119C00270000 | 2023-06-05 2:28PM EDT | 270.00 | 0.20 | 0.12 | 0.17 | +0.03 | +17.65% | 42 | 1,631 | 22.90% |
| AAPL240119C00275000 | 2023-06-05 3:44PM EDT | 275.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 263 | 490 | 23.39% |
| AAPL240119C00280000 | 2023-06-05 3:42PM EDT | 280.00 | 0.13 | 0.08 | 0.14 | 0.00 | - | 30 | 1,612 | 24.02% |
| AAPL240119C00285000 | 2023-06-05 1:46PM EDT | 285.00 | 0.14 | 0.07 | 0.13 | +0.04 | +40.00% | 12 | 91 | 24.56% |
| AAPL240119C00290000 | 2023-06-02 1:23PM EDT | 290.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 12 | 821 | 25.39% |
| AAPL240119C00300000 | 2023-06-05 3:56PM EDT | 300.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 2,436 | 24,558 | 26.07% |
| AAPL240119C00310000 | 2023-06-05 3:49PM EDT | 310.00 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 33 | 1,712 | 27.15% |
| AAPL240119C00320000 | 2023-06-05 3:58PM EDT | 320.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 1,666 | 11,277 | 28.13% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2023-06-05 3:31PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 97 | 44,563 | 59.57% |
| AAPL240119P00055000 | 2023-06-02 9:30AM EDT | 55.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 3 | 1,720 | 58.01% |
| AAPL240119P00060000 | 2023-06-05 2:56PM EDT | 60.00 | 0.08 | 0.00 | 0.24 | -0.01 | -11.11% | 18 | 4,182 | 57.32% |
| AAPL240119P00065000 | 2023-06-05 10:03AM EDT | 65.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 1 | 2,765 | 52.54% |
| AAPL240119P00070000 | 2023-06-02 10:56AM EDT | 70.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 5 | 5,099 | 50.59% |
| AAPL240119P00075000 | 2023-06-05 3:15PM EDT | 75.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 16 | 4,943 | 47.95% |
| AAPL240119P00080000 | 2023-06-05 10:29AM EDT | 80.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 29 | 12,065 | 46.00% |
| AAPL240119P00085000 | 2023-06-05 3:52PM EDT | 85.00 | 0.24 | 0.21 | 0.25 | -0.04 | -14.29% | 104 | 4,414 | 44.19% |
| AAPL240119P00090000 | 2023-06-05 2:55PM EDT | 90.00 | 0.27 | 0.28 | 0.30 | -0.06 | -18.18% | 11 | 15,642 | 42.24% |
| AAPL240119P00095000 | 2023-06-05 11:43AM EDT | 95.00 | 0.35 | 0.35 | 0.37 | -0.05 | -12.50% | 5 | 6,057 | 40.58% |
| AAPL240119P00100000 | 2023-06-05 3:50PM EDT | 100.00 | 0.45 | 0.43 | 0.46 | -0.03 | -6.25% | 241 | 21,117 | 39.01% |
| AAPL240119P00105000 | 2023-06-05 1:22PM EDT | 105.00 | 0.55 | 0.54 | 0.56 | -0.05 | -8.33% | 9 | 7,950 | 37.40% |
| AAPL240119P00110000 | 2023-06-05 3:52PM EDT | 110.00 | 0.69 | 0.64 | 0.69 | -0.05 | -6.76% | 113 | 24,093 | 35.96% |
| AAPL240119P00115000 | 2023-06-05 2:59PM EDT | 115.00 | 0.78 | 0.80 | 0.85 | -0.12 | -13.33% | 303 | 16,360 | 34.57% |
| AAPL240119P00120000 | 2023-06-05 3:24PM EDT | 120.00 | 1.03 | 1.00 | 1.06 | -0.06 | -5.50% | 524 | 31,836 | 33.33% |
| AAPL240119P00125000 | 2023-06-05 3:43PM EDT | 125.00 | 1.30 | 1.25 | 1.44 | -0.03 | -2.26% | 475 | 23,882 | 32.83% |
| AAPL240119P00130000 | 2023-06-05 3:59PM EDT | 130.00 | 1.61 | 1.58 | 1.64 | -0.04 | -2.42% | 574 | 31,718 | 30.99% |
| AAPL240119P00135000 | 2023-06-05 3:36PM EDT | 135.00 | 2.06 | 1.96 | 2.03 | +0.05 | +2.49% | 563 | 26,031 | 29.87% |
| AAPL240119P00140000 | 2023-06-05 3:44PM EDT | 140.00 | 2.49 | 2.43 | 2.51 | +0.01 | +0.40% | 337 | 30,240 | 28.79% |
| AAPL240119P00145000 | 2023-06-05 3:17PM EDT | 145.00 | 3.02 | 2.99 | 3.05 | 0.00 | - | 1,232 | 26,941 | 27.60% |
| AAPL240119P00150000 | 2023-06-05 3:49PM EDT | 150.00 | 3.80 | 3.65 | 3.80 | +0.10 | +2.70% | 4,571 | 36,643 | 26.72% |
| AAPL240119P00155000 | 2023-06-05 3:53PM EDT | 155.00 | 4.62 | 4.50 | 4.65 | +0.12 | +2.67% | 4,831 | 19,774 | 25.70% |
| AAPL240119P00160000 | 2023-06-05 3:55PM EDT | 160.00 | 5.55 | 5.45 | 5.60 | +0.09 | +1.65% | 1,110 | 30,706 | 24.55% |
| AAPL240119P00165000 | 2023-06-05 3:17PM EDT | 165.00 | 6.80 | 6.60 | 6.80 | +0.23 | +3.50% | 1,266 | 28,525 | 23.55% |
| AAPL240119P00170000 | 2023-06-05 3:59PM EDT | 170.00 | 8.05 | 8.00 | 8.15 | +0.22 | +2.81% | 12,096 | 44,686 | 22.41% |
| AAPL240119P00175000 | 2023-06-05 3:56PM EDT | 175.00 | 9.65 | 9.60 | 9.80 | +0.25 | +2.66% | 756 | 16,466 | 21.37% |
| AAPL240119P00180000 | 2023-06-05 3:59PM EDT | 180.00 | 11.58 | 11.40 | 11.65 | +0.28 | +2.48% | 3,275 | 13,485 | 20.17% |
| AAPL240119P00185000 | 2023-06-05 3:21PM EDT | 185.00 | 13.80 | 13.55 | 13.80 | +0.56 | +4.23% | 388 | 5,471 | 18.91% |
| AAPL240119P00190000 | 2023-06-05 3:50PM EDT | 190.00 | 16.48 | 16.05 | 16.30 | +0.56 | +3.52% | 300 | 2,288 | 17.60% |
| AAPL240119P00195000 | 2023-06-05 2:08PM EDT | 195.00 | 18.95 | 18.60 | 19.85 | +0.25 | +1.34% | 187 | 2,877 | 17.56% |
| AAPL240119P00200000 | 2023-06-05 3:13PM EDT | 200.00 | 22.50 | 21.00 | 23.05 | +0.50 | +2.27% | 50 | 589 | 16.00% |
| AAPL240119P00205000 | 2023-06-05 1:31PM EDT | 205.00 | 22.77 | 25.10 | 27.45 | -8.23 | -26.55% | 10 | 13 | 16.52% |
| AAPL240119P00210000 | 2023-06-01 1:53PM EDT | 210.00 | 26.60 | 29.10 | 31.65 | -4.15 | -13.50% | 20 | 2 | 15.85% |
| AAPL240119P00215000 | 2023-05-31 10:01AM EDT | 215.00 | 36.45 | 34.45 | 36.70 | 0.00 | - | 4 | 3 | 17.69% |
| AAPL240119P00220000 | 2023-05-19 2:52PM EDT | 220.00 | 44.60 | 39.45 | 41.90 | 0.00 | - | 1 | 1 | 20.02% |
| AAPL240119P00225000 | 2023-06-05 3:33PM EDT | 225.00 | 45.50 | 44.65 | 46.80 | -15.65 | -25.59% | 2 | 0 | 21.18% |
| AAPL240119P00230000 | 2023-02-15 10:54AM EDT | 230.00 | 76.30 | 73.60 | 76.15 | 0.00 | - | 1 | 0 | 71.26% |
| AAPL240119P00235000 | 2023-03-28 3:50PM EDT | 235.00 | 77.55 | 65.05 | 68.15 | 0.00 | - | 3 | 1 | 51.64% |
| AAPL240119P00240000 | 2023-02-06 11:43AM EDT | 240.00 | 88.41 | 87.10 | 87.75 | 0.00 | - | 10 | 1 | 79.86% |
| AAPL240119P00245000 | 2023-02-16 4:27PM EDT | 245.00 | 90.25 | 88.30 | 91.15 | 0.00 | - | 1 | 3 | 76.94% |
| AAPL240119P00250000 | 2023-05-18 9:46AM EDT | 250.00 | 77.24 | 69.50 | 71.45 | 0.00 | - | 20 | 0 | 26.27% |
| AAPL240119P00255000 | 2023-04-13 3:33PM EDT | 255.00 | 89.50 | 81.70 | 83.00 | 0.00 | - | 2 | 0 | 47.63% |
| AAPL240119P00260000 | 2023-05-08 11:17AM EDT | 260.00 | 86.50 | 79.55 | 81.55 | 0.00 | - | 1 | 0 | 29.14% |
| AAPL240119P00265000 | 2023-03-28 1:03PM EDT | 265.00 | 108.53 | 94.90 | 98.25 | 0.00 | - | - | 0 | 58.56% |
| AAPL240119P00270000 | 2022-10-14 12:09PM EDT | 270.00 | 130.59 | 119.40 | 121.35 | 0.00 | - | 4 | 0 | 95.71% |
| AAPL240119P00275000 | 2023-02-02 2:48PM EDT | 275.00 | 124.45 | 122.60 | 124.85 | 0.00 | - | 1 | 0 | 94.33% |
| AAPL240119P00280000 | 2023-03-13 11:40AM EDT | 280.00 | 127.48 | 118.30 | 120.30 | 0.00 | - | 2 | 0 | 78.46% |
| AAPL240119P00285000 | 2023-01-25 11:56AM EDT | 285.00 | 144.90 | 136.80 | 139.75 | 0.00 | - | 7 | 0 | 105.49% |
| AAPL240119P00290000 | 2023-03-08 10:50AM EDT | 290.00 | 136.80 | 124.35 | 126.85 | 0.00 | - | 7 | 0 | 74.01% |
| AAPL240119P00300000 | 2023-06-05 1:45PM EDT | 300.00 | 116.60 | 119.40 | 121.55 | -14.90 | -11.33% | 6 | 1 | 37.38% |
| AAPL240119P00310000 | 2023-05-02 2:13PM EDT | 310.00 | 141.65 | 128.95 | 131.15 | 0.00 | - | 4 | 0 | 36.33% |
| AAPL240119P00320000 | 2023-05-25 10:11AM EDT | 320.00 | 147.80 | 139.60 | 141.95 | 0.00 | - | 48 | 0 | 43.32% |
© 2023 Yahoo. All rights reserved.