AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2023-06-01 1:34PM EDT | 50.00 | 131.86 | 131.35 | 134.80 | 0.00 | - | 1 | 2 | 67.94% |
| AAPL241220C00055000 | 2023-04-03 3:52PM EDT | 55.00 | 113.35 | 113.90 | 116.10 | 0.00 | - | - | 1 | 0.00% |
| AAPL241220C00060000 | 2023-03-31 2:26PM EDT | 60.00 | 107.55 | 111.40 | 113.80 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL241220C00070000 | 2023-05-23 11:02AM EDT | 70.00 | 107.00 | 113.05 | 117.20 | 0.00 | - | - | 1 | 61.16% |
| AAPL241220C00075000 | 2023-05-18 12:00PM EDT | 75.00 | 104.39 | 108.65 | 111.90 | 0.00 | - | 1 | 1 | 57.86% |
| AAPL241220C00080000 | 2023-05-30 1:40PM EDT | 80.00 | 102.35 | 104.15 | 107.90 | 0.00 | - | 2 | 359 | 56.87% |
| AAPL241220C00090000 | 2023-05-17 12:53PM EDT | 90.00 | 88.23 | 95.25 | 98.85 | 0.00 | - | 1 | 4 | 53.05% |
| AAPL241220C00095000 | 2023-05-05 11:47AM EDT | 95.00 | 85.61 | 91.00 | 94.50 | 0.00 | - | 80 | 81 | 51.64% |
| AAPL241220C00100000 | 2023-05-19 3:39PM EDT | 100.00 | 83.20 | 86.60 | 90.45 | 0.00 | - | 2 | 6 | 50.35% |
| AAPL241220C00105000 | 2023-05-08 9:46AM EDT | 105.00 | 76.95 | 82.80 | 86.10 | 0.00 | - | 4 | 2 | 52.96% |
| AAPL241220C00110000 | 2023-06-02 10:18AM EDT | 110.00 | 79.47 | 78.55 | 81.55 | +2.47 | +3.21% | 1 | 6 | 50.60% |
| AAPL241220C00115000 | 2023-06-02 10:03AM EDT | 115.00 | 75.00 | 74.55 | 76.85 | +1.00 | +1.35% | 1 | 5 | 48.00% |
| AAPL241220C00120000 | 2023-05-19 3:38PM EDT | 120.00 | 66.60 | 70.35 | 73.10 | 0.00 | - | 2 | 79 | 47.22% |
| AAPL241220C00125000 | 2023-05-15 2:23PM EDT | 125.00 | 59.55 | 66.30 | 68.95 | 0.00 | - | 2 | 6 | 45.63% |
| AAPL241220C00130000 | 2023-05-22 11:01AM EDT | 130.00 | 57.65 | 62.55 | 64.45 | 0.00 | - | 3 | 60 | 43.43% |
| AAPL241220C00135000 | 2023-05-23 10:18AM EDT | 135.00 | 59.90 | 58.60 | 61.20 | +6.30 | +11.75% | 1 | 19 | 43.20% |
| AAPL241220C00140000 | 2023-05-25 9:43AM EDT | 140.00 | 49.45 | 54.85 | 57.55 | 0.00 | - | 9 | 81 | 42.21% |
| AAPL241220C00145000 | 2023-05-25 11:49AM EDT | 145.00 | 45.46 | 51.60 | 53.75 | 0.00 | - | 1 | 53 | 40.91% |
| AAPL241220C00150000 | 2023-06-02 11:04AM EDT | 150.00 | 48.50 | 47.90 | 50.10 | +6.65 | +15.89% | 1 | 66 | 39.75% |
| AAPL241220C00155000 | 2023-05-31 1:38PM EDT | 155.00 | 44.05 | 44.50 | 45.75 | 0.00 | - | 4 | 36 | 37.59% |
| AAPL241220C00160000 | 2023-06-01 11:48AM EDT | 160.00 | 40.94 | 41.10 | 42.75 | 0.00 | - | 4 | 266 | 37.12% |
| AAPL241220C00165000 | 2023-06-01 12:36PM EDT | 165.00 | 38.00 | 37.90 | 39.35 | 0.00 | - | 1 | 261 | 36.03% |
| AAPL241220C00170000 | 2023-06-02 1:34PM EDT | 170.00 | 35.21 | 34.90 | 35.95 | +0.60 | +1.73% | 12 | 149 | 34.83% |
| AAPL241220C00175000 | 2023-06-02 3:36PM EDT | 175.00 | 32.40 | 31.95 | 33.00 | +0.55 | +1.73% | 610 | 277 | 34.07% |
| AAPL241220C00180000 | 2023-06-02 3:00PM EDT | 180.00 | 29.42 | 29.10 | 30.15 | +0.27 | +0.93% | 10 | 2,581 | 33.29% |
| AAPL241220C00185000 | 2023-06-02 1:39PM EDT | 185.00 | 26.72 | 26.40 | 27.40 | +0.25 | +0.94% | 29 | 1,942 | 32.50% |
| AAPL241220C00190000 | 2023-06-02 1:38PM EDT | 190.00 | 24.30 | 23.80 | 24.70 | +0.58 | +2.45% | 80 | 501 | 31.64% |
| AAPL241220C00195000 | 2023-06-02 1:10PM EDT | 195.00 | 21.83 | 21.40 | 22.35 | +0.53 | +2.49% | 83 | 605 | 31.04% |
| AAPL241220C00200000 | 2023-06-02 3:34PM EDT | 200.00 | 19.45 | 19.15 | 20.00 | +0.38 | +1.99% | 153 | 876 | 30.30% |
| AAPL241220C00205000 | 2023-06-02 10:42AM EDT | 205.00 | 17.10 | 17.00 | 17.55 | +0.20 | +1.18% | 1 | 718 | 29.31% |
| AAPL241220C00210000 | 2023-06-02 1:04PM EDT | 210.00 | 15.47 | 15.00 | 15.80 | +0.56 | +3.76% | 5 | 1,206 | 28.96% |
| AAPL241220C00215000 | 2023-06-02 3:03PM EDT | 215.00 | 13.50 | 13.25 | 13.95 | +0.38 | +2.90% | 2 | 813 | 28.36% |
| AAPL241220C00220000 | 2023-06-02 9:46AM EDT | 220.00 | 12.00 | 11.55 | 12.25 | +0.35 | +3.00% | 76 | 331 | 27.78% |
| AAPL241220C00225000 | 2023-06-01 10:26AM EDT | 225.00 | 9.70 | 10.10 | 10.75 | 0.00 | - | 13 | 221 | 27.29% |
| AAPL241220C00230000 | 2023-06-02 3:55PM EDT | 230.00 | 9.13 | 8.75 | 9.35 | +0.31 | +3.51% | 8 | 321 | 26.77% |
| AAPL241220C00235000 | 2023-06-01 10:25AM EDT | 235.00 | 7.30 | 7.55 | 8.15 | 0.00 | - | 1 | 661 | 26.36% |
| AAPL241220C00240000 | 2023-06-02 10:24AM EDT | 240.00 | 6.65 | 6.50 | 7.10 | -0.05 | -0.75% | 10 | 192 | 26.01% |
| AAPL241220C00245000 | 2023-06-02 3:16PM EDT | 245.00 | 5.76 | 5.60 | 6.15 | +0.51 | +9.71% | 1 | 28 | 25.66% |
| AAPL241220C00250000 | 2023-06-01 12:11PM EDT | 250.00 | 5.15 | 4.80 | 5.35 | 0.00 | - | 5 | 112 | 25.40% |
| AAPL241220C00255000 | 2023-05-31 9:49AM EDT | 255.00 | 4.00 | 4.10 | 4.55 | 0.00 | - | 10 | 111 | 24.99% |
| AAPL241220C00260000 | 2023-05-19 9:48AM EDT | 260.00 | 3.15 | 3.45 | 3.95 | 0.00 | - | 25 | 296 | 24.80% |
| AAPL241220C00265000 | 2023-06-02 11:41AM EDT | 265.00 | 3.20 | 3.05 | 4.15 | +0.50 | +18.52% | 83 | 380 | 26.02% |
| AAPL241220C00270000 | 2023-05-31 10:11AM EDT | 270.00 | 2.61 | 2.54 | 2.89 | 0.00 | - | 4 | 562 | 24.30% |
| AAPL241220C00275000 | 2023-06-02 10:50AM EDT | 275.00 | 2.27 | 2.16 | 2.50 | +0.22 | +10.73% | 10 | 745 | 24.16% |
| AAPL241220C00280000 | 2023-06-02 10:52AM EDT | 280.00 | 1.97 | 1.81 | 2.23 | +0.12 | +6.49% | 12 | 31 | 24.21% |
| AAPL241220C00285000 | 2023-06-01 10:15AM EDT | 285.00 | 1.61 | 1.58 | 1.94 | 0.00 | - | 1 | 23 | 24.13% |
| AAPL241220C00290000 | 2023-05-24 11:48AM EDT | 290.00 | 0.96 | 1.34 | 1.64 | 0.00 | - | 5 | 54 | 23.91% |
| AAPL241220C00295000 | 2023-05-25 10:14AM EDT | 295.00 | 0.86 | 1.13 | 1.45 | 0.00 | - | 2 | 1,192 | 23.93% |
| AAPL241220C00300000 | 2023-06-01 12:03PM EDT | 300.00 | 1.10 | 0.97 | 1.28 | 0.00 | - | 1 | 864 | 23.94% |
| AAPL241220C00305000 | 2023-06-02 2:54PM EDT | 305.00 | 0.02 | 0.83 | 1.11 | -0.87 | -97.75% | 33 | 121 | 23.88% |
| AAPL241220C00310000 | 2023-06-02 3:44PM EDT | 310.00 | 0.86 | 0.71 | 0.98 | +0.08 | +10.26% | 205 | 1,115 | 23.89% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2023-05-30 1:07PM EDT | 50.00 | 0.38 | 0.06 | 0.47 | 0.00 | - | 2 | 19 | 51.12% |
| AAPL241220P00055000 | 2023-06-01 10:51AM EDT | 55.00 | 0.36 | 0.12 | 0.54 | 0.00 | - | 1 | 13 | 48.58% |
| AAPL241220P00060000 | 2023-05-15 2:47PM EDT | 60.00 | 0.38 | 0.20 | 0.62 | 0.00 | - | 1 | 15 | 46.29% |
| AAPL241220P00065000 | 2023-06-02 12:04PM EDT | 65.00 | 0.52 | 0.35 | 0.72 | +0.04 | +8.33% | 4 | 8 | 44.26% |
| AAPL241220P00070000 | 2023-06-02 3:48PM EDT | 70.00 | 0.80 | 0.50 | 0.77 | -0.05 | -5.88% | 10 | 16 | 41.81% |
| AAPL241220P00075000 | 2023-05-11 10:53AM EDT | 75.00 | 1.02 | 0.61 | 0.94 | 0.00 | - | 5 | 251 | 40.50% |
| AAPL241220P00080000 | 2023-05-04 2:24PM EDT | 80.00 | 1.70 | 0.78 | 1.11 | 0.00 | - | 40 | 487 | 39.08% |
| AAPL241220P00085000 | 2023-05-01 2:22PM EDT | 85.00 | 1.70 | 1.09 | 1.54 | 0.00 | - | 21 | 236 | 39.09% |
| AAPL241220P00090000 | 2023-06-01 2:01PM EDT | 90.00 | 1.51 | 1.22 | 1.57 | 0.00 | - | 3 | 255 | 36.66% |
| AAPL241220P00095000 | 2023-06-02 2:44PM EDT | 95.00 | 1.70 | 1.49 | 1.85 | -0.39 | -18.66% | 1 | 70 | 35.54% |
| AAPL241220P00100000 | 2023-05-30 12:28PM EDT | 100.00 | 2.23 | 1.80 | 2.17 | 0.00 | - | 1 | 539 | 34.45% |
| AAPL241220P00105000 | 2023-06-02 2:01PM EDT | 105.00 | 2.43 | 2.16 | 2.54 | -0.17 | -6.54% | 1 | 327 | 33.43% |
| AAPL241220P00110000 | 2023-06-02 2:01PM EDT | 110.00 | 2.88 | 2.57 | 2.98 | -0.12 | -4.00% | 1 | 151 | 32.51% |
| AAPL241220P00115000 | 2023-05-25 10:45AM EDT | 115.00 | 4.15 | 2.99 | 3.55 | 0.00 | - | 107 | 186 | 31.81% |
| AAPL241220P00120000 | 2023-06-01 12:30PM EDT | 120.00 | 4.00 | 3.55 | 4.10 | -0.08 | -1.96% | 3 | 79 | 30.88% |
| AAPL241220P00125000 | 2023-06-01 11:22AM EDT | 125.00 | 4.55 | 4.15 | 4.75 | -0.20 | -4.21% | 1 | 213 | 30.05% |
| AAPL241220P00130000 | 2023-06-02 10:09AM EDT | 130.00 | 5.40 | 4.85 | 5.45 | -0.09 | -1.64% | 1 | 57 | 29.18% |
| AAPL241220P00135000 | 2023-06-02 3:43PM EDT | 135.00 | 5.95 | 5.60 | 6.25 | -0.55 | -8.46% | 5 | 50 | 28.37% |
| AAPL241220P00140000 | 2023-06-02 12:05PM EDT | 140.00 | 6.93 | 6.45 | 7.15 | -0.37 | -5.07% | 1 | 176 | 27.57% |
| AAPL241220P00145000 | 2023-06-02 3:15PM EDT | 145.00 | 7.81 | 7.45 | 8.20 | -0.78 | -9.08% | 10 | 229 | 26.87% |
| AAPL241220P00150000 | 2023-06-02 12:25PM EDT | 150.00 | 9.02 | 8.60 | 9.25 | -0.58 | -6.04% | 3 | 318 | 26.01% |
| AAPL241220P00155000 | 2023-06-02 3:44PM EDT | 155.00 | 10.07 | 9.75 | 10.55 | -0.78 | -7.19% | 14 | 56 | 25.34% |
| AAPL241220P00160000 | 2023-06-02 12:42PM EDT | 160.00 | 11.55 | 11.15 | 11.75 | -0.45 | -3.75% | 3 | 2,310 | 24.38% |
| AAPL241220P00165000 | 2023-06-02 3:50PM EDT | 165.00 | 12.95 | 12.40 | 13.50 | -0.68 | -4.99% | 6 | 625 | 23.95% |
| AAPL241220P00170000 | 2023-05-31 12:20PM EDT | 170.00 | 15.64 | 14.00 | 15.60 | 0.00 | - | 10 | 2,123 | 23.73% |
| AAPL241220P00175000 | 2023-06-02 3:44PM EDT | 175.00 | 16.34 | 15.60 | 16.65 | -1.17 | -6.68% | 6 | 921 | 22.10% |
| AAPL241220P00180000 | 2023-06-02 2:29PM EDT | 180.00 | 18.45 | 17.70 | 18.70 | -0.61 | -3.20% | 7 | 169 | 21.45% |
| AAPL241220P00185000 | 2023-06-02 10:43AM EDT | 185.00 | 20.90 | 19.65 | 20.95 | -0.68 | -3.15% | 1 | 826 | 20.80% |
| AAPL241220P00190000 | 2023-06-02 11:21AM EDT | 190.00 | 23.00 | 22.15 | 23.45 | -1.65 | -6.69% | 2 | 110 | 20.22% |
| AAPL241220P00195000 | 2023-06-01 1:19PM EDT | 195.00 | 25.95 | 24.15 | 25.95 | 0.00 | - | 2 | 584 | 19.40% |
| AAPL241220P00200000 | 2023-06-02 3:33PM EDT | 200.00 | 27.80 | 27.00 | 29.15 | -0.95 | -3.30% | 21 | 895 | 19.14% |
| AAPL241220P00205000 | 2023-06-01 1:20PM EDT | 205.00 | 31.75 | 29.65 | 31.65 | 0.00 | - | 189 | 275 | 17.79% |
| AAPL241220P00210000 | 2023-06-02 10:55AM EDT | 210.00 | 34.56 | 32.55 | 35.55 | -0.39 | -1.12% | 1 | 68 | 17.88% |
| AAPL241220P00215000 | 2023-05-23 10:39AM EDT | 215.00 | 43.05 | 36.35 | 38.80 | 0.00 | - | 2 | 119 | 16.84% |
| AAPL241220P00220000 | 2023-05-17 12:20PM EDT | 220.00 | 49.30 | 39.25 | 43.10 | 0.00 | - | 2 | 48 | 17.03% |
| AAPL241220P00225000 | 2023-05-31 10:04AM EDT | 225.00 | 46.65 | 44.55 | 46.60 | 0.00 | - | 4 | 2 | 15.61% |
| AAPL241220P00265000 | 2023-03-21 3:22PM EDT | 265.00 | 106.20 | 96.50 | 100.20 | 0.00 | - | - | 0 | 43.10% |
© 2023 Yahoo. All rights reserved.