AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00050000 | 2023-06-07 9:48AM EDT | 50.00 | 132.53 | 132.20 | 134.75 | 0.00 | - | 2 | 7 | 75.18% |
| AAPL240920C00065000 | 2023-05-11 3:42PM EDT | 65.00 | 111.45 | 118.90 | 120.50 | 0.00 | - | 130 | 130 | 68.01% |
| AAPL240920C00070000 | 2023-05-11 3:45PM EDT | 70.00 | 106.75 | 113.55 | 116.05 | 0.00 | - | 8 | 28 | 64.10% |
| AAPL240920C00075000 | 2023-05-26 3:03PM EDT | 75.00 | 104.50 | 109.45 | 110.95 | 0.00 | - | 1 | 1 | 61.83% |
| AAPL240920C00080000 | 2023-05-22 10:25AM EDT | 80.00 | 99.00 | 105.00 | 106.30 | 0.00 | - | 1 | 19 | 59.77% |
| AAPL240920C00085000 | 2023-06-06 2:25PM EDT | 85.00 | 99.25 | 100.95 | 101.75 | 0.00 | - | 26 | 29 | 58.59% |
| AAPL240920C00090000 | 2023-06-02 12:46PM EDT | 90.00 | 95.96 | 96.05 | 97.35 | 0.00 | - | 1 | 10 | 56.11% |
| AAPL240920C00095000 | 2023-06-06 9:33AM EDT | 95.00 | 89.08 | 90.90 | 93.10 | 0.00 | - | 2 | 12 | 53.53% |
| AAPL240920C00100000 | 2023-06-08 9:33AM EDT | 100.00 | 84.86 | 86.80 | 88.65 | 0.00 | - | 1 | 18 | 52.25% |
| AAPL240920C00105000 | 2023-06-01 1:02PM EDT | 105.00 | 82.00 | 82.65 | 84.45 | 0.00 | - | 2 | 18 | 51.11% |
| AAPL240920C00110000 | 2023-05-30 10:07AM EDT | 110.00 | 76.00 | 78.45 | 80.00 | 0.00 | - | 1 | 11 | 51.34% |
| AAPL240920C00115000 | 2023-05-15 2:13PM EDT | 115.00 | 66.05 | 73.90 | 76.05 | 0.00 | - | 2 | 9 | 50.37% |
| AAPL240920C00120000 | 2023-06-05 11:35AM EDT | 120.00 | 73.05 | 70.10 | 71.65 | 0.00 | - | 9 | 350 | 48.35% |
| AAPL240920C00125000 | 2023-06-06 11:42AM EDT | 125.00 | 63.30 | 65.80 | 66.65 | 0.00 | - | 1 | 64 | 45.14% |
| AAPL240920C00130000 | 2023-06-06 10:37AM EDT | 130.00 | 59.75 | 61.65 | 63.10 | 0.00 | - | 2 | 144 | 44.75% |
| AAPL240920C00135000 | 2023-06-05 3:45PM EDT | 135.00 | 56.00 | 57.55 | 58.75 | 0.00 | - | 38 | 50 | 42.76% |
| AAPL240920C00140000 | 2023-06-07 2:54PM EDT | 140.00 | 51.10 | 53.70 | 54.50 | 0.00 | - | 5 | 196 | 40.93% |
| AAPL240920C00145000 | 2023-06-09 10:38AM EDT | 145.00 | 50.80 | 49.85 | 51.05 | +1.88 | +3.84% | 3 | 531 | 40.32% |
| AAPL240920C00150000 | 2023-06-09 12:51PM EDT | 150.00 | 46.40 | 45.90 | 46.85 | +1.70 | +3.80% | 2 | 530 | 38.43% |
| AAPL240920C00155000 | 2023-06-07 3:19PM EDT | 155.00 | 40.22 | 41.60 | 43.15 | 0.00 | - | 1 | 362 | 37.21% |
| AAPL240920C00160000 | 2023-06-09 10:39AM EDT | 160.00 | 39.33 | 38.70 | 39.45 | +2.47 | +6.70% | 10 | 310 | 35.88% |
| AAPL240920C00165000 | 2023-06-09 2:06PM EDT | 165.00 | 35.75 | 35.40 | 35.65 | +2.57 | +7.75% | 76 | 372 | 34.31% |
| AAPL240920C00170000 | 2023-06-09 1:35PM EDT | 170.00 | 32.30 | 32.10 | 32.60 | +0.65 | +2.05% | 33 | 383 | 33.62% |
| AAPL240920C00175000 | 2023-06-09 11:13AM EDT | 175.00 | 29.40 | 29.00 | 29.25 | +1.30 | +4.63% | 2 | 477 | 32.39% |
| AAPL240920C00180000 | 2023-06-09 2:00PM EDT | 180.00 | 26.35 | 25.95 | 26.25 | +0.90 | +3.54% | 25 | 3,923 | 31.46% |
| AAPL240920C00185000 | 2023-06-09 2:54PM EDT | 185.00 | 23.50 | 23.20 | 23.40 | +1.05 | +4.68% | 14 | 894 | 30.55% |
| AAPL240920C00190000 | 2023-06-09 12:48PM EDT | 190.00 | 20.63 | 20.40 | 20.70 | +0.53 | +2.64% | 10 | 884 | 29.66% |
| AAPL240920C00195000 | 2023-06-09 2:28PM EDT | 195.00 | 18.30 | 18.00 | 18.25 | +0.90 | +5.17% | 44 | 1,349 | 28.89% |
| AAPL240920C00200000 | 2023-06-09 12:01PM EDT | 200.00 | 15.55 | 15.65 | 15.90 | +0.55 | +3.67% | 24 | 2,132 | 28.06% |
| AAPL240920C00205000 | 2023-06-09 10:21AM EDT | 205.00 | 14.05 | 13.50 | 13.80 | +1.06 | +8.16% | 5 | 744 | 27.35% |
| AAPL240920C00210000 | 2023-06-09 12:00PM EDT | 210.00 | 11.60 | 11.60 | 11.85 | +0.46 | +4.13% | 26 | 870 | 26.63% |
| AAPL240920C00215000 | 2023-06-08 3:35PM EDT | 215.00 | 10.45 | 9.85 | 10.10 | +0.80 | +8.29% | 2 | 180 | 25.96% |
| AAPL240920C00220000 | 2023-06-08 3:35PM EDT | 220.00 | 8.20 | 8.30 | 8.60 | 0.00 | - | 10 | 277 | 25.42% |
| AAPL240920C00225000 | 2023-06-09 3:20PM EDT | 225.00 | 7.15 | 6.95 | 7.20 | +0.55 | +8.33% | 30 | 499 | 24.81% |
| AAPL240920C00230000 | 2023-06-09 10:49AM EDT | 230.00 | 6.05 | 5.80 | 6.05 | +0.30 | +5.22% | 4 | 1,373 | 24.35% |
| AAPL240920C00235000 | 2023-06-09 9:30AM EDT | 235.00 | 4.90 | 4.80 | 5.05 | +0.35 | +7.69% | 10 | 177 | 23.92% |
| AAPL240920C00240000 | 2023-06-08 12:57PM EDT | 240.00 | 3.85 | 3.95 | 4.25 | 0.00 | - | 74 | 202 | 23.64% |
| AAPL240920C00245000 | 2023-06-09 3:20PM EDT | 245.00 | 3.40 | 3.30 | 3.45 | +0.10 | +3.03% | 5 | 72 | 23.16% |
| AAPL240920C00250000 | 2023-06-09 3:05PM EDT | 250.00 | 2.98 | 2.67 | 2.85 | -0.01 | -0.33% | 4 | 629 | 22.87% |
| AAPL240920C00255000 | 2023-06-05 2:41PM EDT | 255.00 | 2.72 | 2.18 | 2.36 | 0.00 | - | 5 | 382 | 22.64% |
| AAPL240920C00260000 | 2023-06-09 1:39PM EDT | 260.00 | 1.88 | 1.85 | 1.95 | 0.00 | - | 49 | 697 | 22.45% |
| AAPL240920C00265000 | 2023-06-09 9:41AM EDT | 265.00 | 1.58 | 1.44 | 1.69 | -0.07 | -4.24% | 1 | 420 | 22.52% |
| AAPL240920C00270000 | 2023-06-08 2:14PM EDT | 270.00 | 1.18 | 1.23 | 1.43 | 0.00 | - | 1 | 310 | 22.49% |
| AAPL240920C00280000 | 2023-06-08 2:13PM EDT | 280.00 | 0.84 | 0.83 | 0.93 | 0.00 | - | 1 | 57 | 22.02% |
| AAPL240920C00290000 | 2023-06-07 1:31PM EDT | 290.00 | 0.60 | 0.54 | 0.75 | 0.00 | - | 2 | 128 | 22.49% |
| AAPL240920C00300000 | 2023-06-09 1:05PM EDT | 300.00 | 0.48 | 0.36 | 0.56 | 0.00 | - | 5 | 506 | 22.62% |
| AAPL240920C00310000 | 2023-06-09 1:37PM EDT | 310.00 | 0.37 | 0.35 | 0.37 | +0.05 | +15.63% | 25 | 121 | 22.34% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00050000 | 2023-06-02 12:04PM EDT | 50.00 | 0.32 | 0.00 | 0.32 | 0.00 | - | 1 | 419 | 53.03% |
| AAPL240920P00055000 | 2023-05-26 2:20PM EDT | 55.00 | 0.29 | 0.10 | 0.36 | 0.00 | - | 6 | 17 | 50.15% |
| AAPL240920P00060000 | 2023-05-18 12:53PM EDT | 60.00 | 0.37 | 0.10 | 0.42 | 0.00 | - | 1 | 9 | 47.80% |
| AAPL240920P00065000 | 2023-05-19 10:20AM EDT | 65.00 | 0.45 | 0.18 | 0.48 | 0.00 | - | 2 | 50 | 45.51% |
| AAPL240920P00070000 | 2023-06-08 2:24PM EDT | 70.00 | 0.43 | 0.25 | 0.56 | 0.00 | - | 7 | 45 | 43.53% |
| AAPL240920P00075000 | 2023-06-08 3:50PM EDT | 75.00 | 0.49 | 0.35 | 0.65 | 0.00 | - | 5 | 40 | 41.68% |
| AAPL240920P00080000 | 2023-06-09 9:46AM EDT | 80.00 | 0.62 | 0.52 | 0.69 | -0.24 | -27.91% | 30 | 447 | 39.31% |
| AAPL240920P00085000 | 2023-05-24 12:23PM EDT | 85.00 | 1.24 | 0.64 | 0.82 | 0.00 | - | 144 | 194 | 37.87% |
| AAPL240920P00090000 | 2023-06-07 9:34AM EDT | 90.00 | 1.00 | 0.80 | 0.93 | 0.00 | - | 1 | 229 | 36.18% |
| AAPL240920P00095000 | 2023-06-02 3:24PM EDT | 95.00 | 1.26 | 1.00 | 1.22 | 0.00 | - | 1 | 32 | 35.63% |
| AAPL240920P00100000 | 2023-06-05 11:45AM EDT | 100.00 | 1.43 | 1.23 | 1.45 | 0.00 | - | 1 | 131 | 34.47% |
| AAPL240920P00105000 | 2023-06-06 12:23PM EDT | 105.00 | 1.80 | 1.50 | 1.72 | 0.00 | - | 1 | 178 | 33.36% |
| AAPL240920P00110000 | 2023-06-05 3:36PM EDT | 110.00 | 2.18 | 1.84 | 1.91 | 0.00 | - | 5 | 239 | 31.80% |
| AAPL240920P00115000 | 2023-06-09 3:14PM EDT | 115.00 | 2.20 | 2.09 | 2.27 | -0.33 | -13.04% | 3 | 120 | 30.84% |
| AAPL240920P00120000 | 2023-06-09 11:08AM EDT | 120.00 | 2.70 | 2.59 | 2.77 | -0.40 | -12.90% | 1 | 194 | 30.16% |
| AAPL240920P00125000 | 2023-06-09 1:46PM EDT | 125.00 | 3.10 | 3.05 | 3.15 | -0.20 | -6.06% | 1 | 433 | 28.94% |
| AAPL240920P00130000 | 2023-06-08 2:22PM EDT | 130.00 | 3.86 | 3.60 | 3.75 | 0.00 | - | 7 | 1,001 | 28.17% |
| AAPL240920P00135000 | 2023-06-09 3:20PM EDT | 135.00 | 4.20 | 4.20 | 4.35 | -0.75 | -15.15% | 2 | 804 | 27.22% |
| AAPL240920P00140000 | 2023-06-09 1:17PM EDT | 140.00 | 5.00 | 4.95 | 5.10 | -0.65 | -11.50% | 26 | 526 | 26.42% |
| AAPL240920P00145000 | 2023-06-08 2:35PM EDT | 145.00 | 6.14 | 5.75 | 5.90 | 0.00 | - | 11 | 643 | 25.53% |
| AAPL240920P00150000 | 2023-06-09 2:29PM EDT | 150.00 | 6.69 | 6.65 | 6.80 | -0.66 | -8.98% | 10 | 268 | 24.64% |
| AAPL240920P00155000 | 2023-06-09 3:24PM EDT | 155.00 | 7.85 | 7.70 | 7.85 | -0.90 | -10.29% | 23 | 783 | 23.81% |
| AAPL240920P00160000 | 2023-06-09 11:49AM EDT | 160.00 | 9.16 | 8.90 | 9.10 | -0.37 | -3.88% | 23 | 562 | 23.08% |
| AAPL240920P00165000 | 2023-06-09 2:57PM EDT | 165.00 | 10.20 | 10.20 | 10.40 | -0.50 | -4.67% | 79 | 388 | 22.21% |
| AAPL240920P00170000 | 2023-06-09 2:07PM EDT | 170.00 | 11.65 | 11.75 | 11.90 | -0.81 | -6.50% | 7 | 669 | 21.39% |
| AAPL240920P00175000 | 2023-06-09 2:07PM EDT | 175.00 | 13.35 | 13.35 | 13.60 | -0.99 | -6.90% | 2 | 391 | 20.59% |
| AAPL240920P00180000 | 2023-06-09 2:29PM EDT | 180.00 | 15.14 | 15.20 | 15.45 | -1.06 | -6.54% | 1 | 1,034 | 19.73% |
| AAPL240920P00185000 | 2023-06-09 2:29PM EDT | 185.00 | 17.43 | 17.25 | 17.55 | -0.92 | -5.01% | 1 | 673 | 18.90% |
| AAPL240920P00190000 | 2023-06-08 2:30PM EDT | 190.00 | 20.45 | 19.50 | 19.80 | 0.00 | - | 269 | 371 | 17.96% |
| AAPL240920P00195000 | 2023-06-09 2:35PM EDT | 195.00 | 21.85 | 21.95 | 22.80 | -1.20 | -5.21% | 1 | 1,617 | 17.62% |
| AAPL240920P00200000 | 2023-06-09 2:33PM EDT | 200.00 | 24.65 | 24.65 | 25.15 | -1.35 | -5.19% | 1 | 570 | 16.08% |
| AAPL240920P00205000 | 2023-06-09 1:40PM EDT | 205.00 | 27.75 | 27.65 | 28.85 | -2.50 | -8.26% | 86 | 951 | 15.96% |
| AAPL240920P00210000 | 2023-06-09 10:10AM EDT | 210.00 | 31.25 | 30.95 | 31.40 | -2.75 | -8.09% | 5 | 460 | 13.55% |
| AAPL240920P00215000 | 2023-06-07 1:03PM EDT | 215.00 | 37.70 | 33.10 | 36.60 | 0.00 | - | 4 | 158 | 15.24% |
| AAPL240920P00220000 | 2023-06-06 11:37AM EDT | 220.00 | 42.25 | 37.10 | 40.10 | 0.00 | - | 157 | 2 | 13.29% |
| AAPL240920P00230000 | 2023-05-18 9:33AM EDT | 230.00 | 57.02 | 47.50 | 49.10 | 0.00 | - | 1 | 0 | 11.83% |
| AAPL240920P00235000 | 2023-06-06 12:30PM EDT | 235.00 | 56.25 | 51.60 | 54.50 | 0.00 | - | 2 | 0 | 14.45% |
| AAPL240920P00250000 | 2023-02-08 1:12PM EDT | 250.00 | 98.40 | 100.10 | 101.60 | 0.00 | - | 2 | 0 | 63.77% |
| AAPL240920P00255000 | 2023-02-28 4:29PM EDT | 255.00 | 106.88 | 91.80 | 94.35 | 0.00 | - | - | 0 | 50.73% |
| AAPL240920P00260000 | 2023-06-01 12:16PM EDT | 260.00 | 79.97 | 77.30 | 79.70 | 0.00 | - | - | 0 | 19.45% |
| AAPL240920P00280000 | 2023-04-11 1:49PM EDT | 280.00 | 118.45 | 105.00 | 108.00 | 0.00 | - | - | 0 | 40.38% |
| AAPL240920P00300000 | 2023-02-15 10:56AM EDT | 300.00 | 146.50 | 143.50 | 146.60 | 0.00 | - | 1 | 0 | 67.57% |
| AAPL240920P00310000 | 2023-06-01 12:16PM EDT | 310.00 | 129.97 | 127.20 | 129.55 | 0.00 | - | - | 0 | 25.67% |
© 2023 Yahoo. All rights reserved.