AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2023-06-08 1:33PM EDT | 50.00 | 132.25 | 132.65 | 135.40 | 0.00 | - | 8 | 33 | 62.57% |
| AAPL250620C00055000 | 2023-04-27 10:16AM EDT | 55.00 | 114.50 | 121.95 | 125.25 | 0.00 | - | 1 | 26 | 0.00% |
| AAPL250620C00060000 | 2023-06-06 2:39PM EDT | 60.00 | 123.75 | 124.00 | 126.10 | 0.00 | - | 20 | 24 | 59.05% |
| AAPL250620C00065000 | 2023-06-01 3:09PM EDT | 65.00 | 119.25 | 119.80 | 122.60 | 0.00 | - | 1 | 10 | 59.61% |
| AAPL250620C00070000 | 2023-05-17 11:23AM EDT | 70.00 | 106.52 | 114.55 | 117.55 | 0.00 | - | 2 | 310 | 55.27% |
| AAPL250620C00075000 | 2023-06-09 10:34AM EDT | 75.00 | 112.26 | 110.75 | 112.95 | +16.26 | +16.94% | 2 | 273 | 54.33% |
| AAPL250620C00080000 | 2023-05-26 11:23AM EDT | 80.00 | 102.00 | 106.25 | 108.80 | 0.00 | - | 2 | 272 | 52.88% |
| AAPL250620C00085000 | 2023-06-01 12:41PM EDT | 85.00 | 102.07 | 101.40 | 105.10 | 0.00 | - | 1 | 158 | 51.51% |
| AAPL250620C00090000 | 2023-06-09 11:57AM EDT | 90.00 | 98.48 | 98.35 | 99.75 | +3.53 | +3.72% | 3 | 370 | 50.27% |
| AAPL250620C00095000 | 2023-06-08 12:38PM EDT | 95.00 | 93.42 | 94.15 | 95.70 | 0.00 | - | 1 | 3,845 | 50.79% |
| AAPL250620C00100000 | 2023-06-09 11:56AM EDT | 100.00 | 90.85 | 90.00 | 92.20 | +3.02 | +3.44% | 2 | 298 | 50.69% |
| AAPL250620C00105000 | 2023-06-08 9:52AM EDT | 105.00 | 83.50 | 85.90 | 88.20 | 0.00 | - | 1 | 149 | 49.46% |
| AAPL250620C00110000 | 2023-06-07 11:46AM EDT | 110.00 | 81.22 | 81.90 | 83.95 | 0.00 | - | 2 | 143 | 47.76% |
| AAPL250620C00115000 | 2023-06-08 10:47AM EDT | 115.00 | 75.90 | 77.90 | 79.90 | 0.00 | - | 10 | 585 | 46.39% |
| AAPL250620C00120000 | 2023-06-09 10:26AM EDT | 120.00 | 75.01 | 73.95 | 75.15 | +1.96 | +2.68% | 1 | 1,453 | 43.90% |
| AAPL250620C00125000 | 2023-06-09 10:09AM EDT | 125.00 | 70.60 | 70.10 | 71.75 | +2.35 | +3.44% | 2 | 330 | 43.49% |
| AAPL250620C00130000 | 2023-06-07 3:45PM EDT | 130.00 | 63.90 | 66.30 | 68.05 | 0.00 | - | 1 | 981 | 42.52% |
| AAPL250620C00135000 | 2023-06-06 9:30AM EDT | 135.00 | 63.40 | 62.55 | 64.90 | 0.00 | - | 10 | 151 | 42.22% |
| AAPL250620C00140000 | 2023-06-08 2:39PM EDT | 140.00 | 60.00 | 58.95 | 60.60 | +1.88 | +3.23% | 2 | 440 | 40.34% |
| AAPL250620C00145000 | 2023-06-07 10:12AM EDT | 145.00 | 54.75 | 54.15 | 56.10 | 0.00 | - | 1 | 567 | 38.22% |
| AAPL250620C00150000 | 2023-06-08 2:55PM EDT | 150.00 | 52.65 | 51.85 | 52.60 | +1.35 | +2.63% | 1 | 764 | 37.29% |
| AAPL250620C00155000 | 2023-06-09 12:24PM EDT | 155.00 | 48.92 | 47.85 | 49.25 | +1.72 | +3.64% | 2 | 1,070 | 36.47% |
| AAPL250620C00160000 | 2023-06-09 10:34AM EDT | 160.00 | 46.00 | 45.45 | 46.00 | +1.50 | +3.37% | 12 | 1,419 | 35.67% |
| AAPL250620C00165000 | 2023-06-08 3:22PM EDT | 165.00 | 41.58 | 42.30 | 42.80 | 0.00 | - | 3 | 835 | 34.84% |
| AAPL250620C00170000 | 2023-06-09 10:34AM EDT | 170.00 | 40.10 | 39.20 | 39.55 | +1.49 | +3.86% | 11 | 1,390 | 33.88% |
| AAPL250620C00175000 | 2023-06-09 11:58AM EDT | 175.00 | 36.59 | 36.35 | 36.85 | +1.59 | +4.54% | 6 | 473 | 33.39% |
| AAPL250620C00180000 | 2023-06-08 3:27PM EDT | 180.00 | 34.25 | 33.55 | 34.10 | +1.27 | +3.85% | 1 | 565 | 32.76% |
| AAPL250620C00185000 | 2023-06-09 10:25AM EDT | 185.00 | 31.70 | 30.90 | 31.40 | +1.34 | +4.41% | 5 | 216 | 32.08% |
| AAPL250620C00190000 | 2023-06-09 11:17AM EDT | 190.00 | 29.02 | 28.35 | 28.85 | +1.15 | +4.13% | 2 | 521 | 31.46% |
| AAPL250620C00195000 | 2023-06-09 12:44PM EDT | 195.00 | 26.20 | 25.70 | 26.45 | +1.20 | +4.80% | 8 | 1,317 | 30.88% |
| AAPL250620C00200000 | 2023-06-09 11:31AM EDT | 200.00 | 23.75 | 23.60 | 24.10 | +0.25 | +1.06% | 9 | 1,298 | 30.25% |
| AAPL250620C00205000 | 2023-06-09 12:11PM EDT | 205.00 | 21.75 | 21.40 | 21.95 | +1.50 | +7.41% | 1 | 265 | 29.71% |
| AAPL250620C00210000 | 2023-06-08 10:36AM EDT | 210.00 | 20.00 | 19.30 | 19.85 | +1.45 | +7.82% | 1 | 202 | 29.11% |
| AAPL250620C00215000 | 2023-06-07 1:51PM EDT | 215.00 | 16.20 | 17.25 | 18.00 | 0.00 | - | 19 | 420 | 28.66% |
| AAPL250620C00220000 | 2023-06-08 12:02PM EDT | 220.00 | 15.20 | 15.75 | 16.10 | 0.00 | - | 5 | 743 | 28.05% |
| AAPL250620C00225000 | 2023-06-07 1:31PM EDT | 225.00 | 13.09 | 14.05 | 14.50 | 0.00 | - | 80 | 405 | 27.63% |
| AAPL250620C00230000 | 2023-06-05 1:49PM EDT | 230.00 | 14.53 | 12.45 | 13.00 | 0.00 | - | 373 | 557 | 27.21% |
| AAPL250620C00235000 | 2023-06-07 12:34PM EDT | 235.00 | 10.76 | 11.20 | 11.55 | 0.00 | - | 2 | 121 | 26.74% |
| AAPL250620C00240000 | 2023-06-07 3:36PM EDT | 240.00 | 9.40 | 9.70 | 10.30 | 0.00 | - | 1 | 40 | 26.37% |
| AAPL250620C00245000 | 2023-06-08 10:59AM EDT | 245.00 | 8.50 | 8.85 | 9.15 | 0.00 | - | 3 | 274 | 26.01% |
| AAPL250620C00250000 | 2023-06-09 10:43AM EDT | 250.00 | 8.10 | 7.65 | 8.15 | +0.70 | +9.46% | 1 | 1,675 | 25.72% |
| AAPL250620C00260000 | 2023-06-09 12:41PM EDT | 260.00 | 6.25 | 5.90 | 6.35 | +0.45 | +7.76% | 6 | 84 | 25.10% |
| AAPL250620C00270000 | 2023-06-09 11:05AM EDT | 270.00 | 4.90 | 4.65 | 4.90 | +0.50 | +11.36% | 22 | 223 | 24.54% |
| AAPL250620C00280000 | 2023-06-06 11:16AM EDT | 280.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 3 | 307 | 24.13% |
| AAPL250620C00290000 | 2023-06-09 11:13AM EDT | 290.00 | 3.05 | 2.77 | 2.94 | +0.08 | +2.69% | 1 | 161 | 23.79% |
| AAPL250620C00300000 | 2023-06-09 12:41PM EDT | 300.00 | 2.35 | 2.13 | 2.46 | +0.10 | +4.44% | 8 | 1,619 | 23.94% |
| AAPL250620C00310000 | 2023-06-09 11:35AM EDT | 310.00 | 1.74 | 1.68 | 1.94 | +0.03 | +1.75% | 3 | 388 | 23.77% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2023-06-08 10:02AM EDT | 50.00 | 0.46 | 0.20 | 0.69 | 0.00 | - | 1 | 331 | 47.63% |
| AAPL250620P00055000 | 2023-06-02 11:24AM EDT | 55.00 | 0.84 | 0.06 | 0.77 | 0.00 | - | 2 | 31 | 45.13% |
| AAPL250620P00060000 | 2023-05-10 1:24PM EDT | 60.00 | 0.80 | 0.35 | 0.88 | 0.00 | - | 2 | 167 | 43.05% |
| AAPL250620P00065000 | 2023-05-25 10:30AM EDT | 65.00 | 1.20 | 0.28 | 1.00 | 0.00 | - | 5 | 110 | 41.14% |
| AAPL250620P00070000 | 2023-05-30 9:30AM EDT | 70.00 | 1.18 | 0.52 | 1.05 | 0.00 | - | 5 | 58 | 38.77% |
| AAPL250620P00075000 | 2023-06-09 9:36AM EDT | 75.00 | 1.00 | 0.73 | 1.19 | -0.45 | -31.03% | 5 | 40 | 37.12% |
| AAPL250620P00080000 | 2023-06-07 12:37PM EDT | 80.00 | 1.13 | 0.89 | 1.30 | 0.00 | - | 1 | 757 | 35.33% |
| AAPL250620P00085000 | 2023-06-06 11:48AM EDT | 85.00 | 1.55 | 1.17 | 1.55 | +0.04 | +2.65% | 5 | 2,101 | 34.27% |
| AAPL250620P00090000 | 2023-06-05 2:29PM EDT | 90.00 | 1.88 | 1.41 | 1.97 | 0.00 | - | 8 | 77 | 33.83% |
| AAPL250620P00095000 | 2023-06-07 1:00PM EDT | 95.00 | 2.20 | 1.72 | 2.30 | 0.00 | - | 10 | 456 | 32.81% |
| AAPL250620P00100000 | 2023-06-07 1:03PM EDT | 100.00 | 2.61 | 2.07 | 2.71 | 0.00 | - | 6 | 442 | 31.96% |
| AAPL250620P00105000 | 2023-06-06 11:14AM EDT | 105.00 | 3.15 | 2.73 | 2.83 | 0.00 | - | 1 | 2,169 | 30.16% |
| AAPL250620P00110000 | 2023-06-08 10:32AM EDT | 110.00 | 3.55 | 2.97 | 3.40 | 0.00 | - | 2 | 1,246 | 29.60% |
| AAPL250620P00115000 | 2023-06-08 3:58PM EDT | 115.00 | 3.80 | 3.70 | 3.95 | -0.10 | -2.56% | 1 | 1,361 | 28.82% |
| AAPL250620P00120000 | 2023-06-08 3:04PM EDT | 120.00 | 4.65 | 4.10 | 4.55 | 0.00 | - | 25 | 879 | 28.03% |
| AAPL250620P00125000 | 2023-06-09 11:31AM EDT | 125.00 | 5.20 | 4.95 | 5.25 | -0.10 | -1.89% | 5 | 2,283 | 27.31% |
| AAPL250620P00130000 | 2023-06-08 12:50PM EDT | 130.00 | 5.86 | 5.75 | 6.00 | -0.29 | -4.72% | 2 | 1,974 | 26.56% |
| AAPL250620P00135000 | 2023-06-05 1:08PM EDT | 135.00 | 6.76 | 6.40 | 6.90 | -0.13 | -1.89% | 2 | 522 | 25.93% |
| AAPL250620P00140000 | 2023-06-08 10:08AM EDT | 140.00 | 8.55 | 7.50 | 7.90 | 0.00 | - | 3 | 795 | 25.30% |
| AAPL250620P00145000 | 2023-06-08 2:20PM EDT | 145.00 | 9.02 | 8.55 | 8.90 | 0.00 | - | 3 | 3,663 | 24.55% |
| AAPL250620P00150000 | 2023-06-08 11:59AM EDT | 150.00 | 10.34 | 9.70 | 10.15 | 0.00 | - | 1 | 2,064 | 23.99% |
| AAPL250620P00155000 | 2023-06-08 2:46PM EDT | 155.00 | 11.75 | 10.95 | 11.35 | 0.00 | - | 100 | 456 | 23.23% |
| AAPL250620P00160000 | 2023-06-09 11:20AM EDT | 160.00 | 12.58 | 12.25 | 12.75 | -0.44 | -3.38% | 1 | 425 | 22.57% |
| AAPL250620P00165000 | 2023-06-09 9:53AM EDT | 165.00 | 14.25 | 13.80 | 14.25 | -0.31 | -2.13% | 1 | 1,071 | 21.88% |
| AAPL250620P00170000 | 2023-06-08 1:32PM EDT | 170.00 | 16.50 | 15.35 | 15.95 | 0.00 | - | 1 | 2,741 | 21.26% |
| AAPL250620P00175000 | 2023-06-08 2:21PM EDT | 175.00 | 18.12 | 17.15 | 17.70 | 0.00 | - | 1 | 623 | 20.54% |
| AAPL250620P00180000 | 2023-06-09 11:47AM EDT | 180.00 | 19.67 | 19.00 | 19.65 | -0.33 | -1.65% | 19 | 1,353 | 19.86% |
| AAPL250620P00185000 | 2023-06-09 11:47AM EDT | 185.00 | 21.79 | 21.20 | 21.75 | -2.04 | -8.56% | 2 | 139 | 19.15% |
| AAPL250620P00190000 | 2023-06-01 2:59PM EDT | 190.00 | 26.05 | 23.30 | 25.10 | 0.00 | - | 6 | 445 | 19.49% |
| AAPL250620P00195000 | 2023-06-06 3:04PM EDT | 195.00 | 27.75 | 26.00 | 27.35 | 0.00 | - | 2 | 18 | 18.57% |
| AAPL250620P00200000 | 2023-06-08 2:27PM EDT | 200.00 | 29.80 | 28.55 | 29.40 | 0.00 | - | 1 | 100 | 17.25% |
| AAPL250620P00205000 | 2023-06-06 10:09AM EDT | 205.00 | 34.25 | 31.35 | 32.25 | 0.00 | - | 5 | 30 | 16.49% |
| AAPL250620P00210000 | 2023-06-07 1:51PM EDT | 210.00 | 37.15 | 34.40 | 36.70 | 0.00 | - | 12 | 186 | 17.23% |
| AAPL250620P00215000 | 2023-06-07 10:09AM EDT | 215.00 | 39.15 | 37.20 | 39.90 | 0.00 | - | 2 | 74 | 16.44% |
| AAPL250620P00220000 | 2023-06-06 11:36AM EDT | 220.00 | 44.20 | 40.25 | 42.30 | 0.00 | - | 4 | 52 | 14.26% |
| AAPL250620P00225000 | 2023-06-01 3:17PM EDT | 225.00 | 47.35 | 44.60 | 46.50 | 0.00 | - | 1 | 9 | 14.07% |
| AAPL250620P00230000 | 2023-05-26 11:23AM EDT | 230.00 | 55.20 | 48.15 | 50.95 | 0.00 | - | 1 | 3 | 14.07% |
| AAPL250620P00235000 | 2023-04-13 10:49AM EDT | 235.00 | 71.65 | 60.95 | 64.40 | 0.00 | - | - | 1 | 25.94% |
| AAPL250620P00240000 | 2023-05-10 2:01PM EDT | 240.00 | 67.85 | 58.05 | 60.55 | 0.00 | - | - | 0 | 14.97% |
| AAPL250620P00250000 | 2023-06-06 11:37AM EDT | 250.00 | 72.10 | 66.85 | 70.10 | 0.00 | - | 2 | 0 | 15.48% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 76.75 | 80.20 | 0.00 | - | - | 0 | 17.10% |
| AAPL250620P00300000 | 2023-06-06 2:03PM EDT | 300.00 | 121.06 | 116.90 | 120.15 | 0.00 | - | 1 | 0 | 21.76% |
| AAPL250620P00310000 | 2023-05-15 3:47PM EDT | 310.00 | 137.95 | 126.65 | 130.45 | 0.00 | - | 2 | 1 | 23.65% |
© 2023 Yahoo. All rights reserved.