AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00085000 | 2023-06-01 3:52PM EDT | 85.00 | 94.62 | 95.30 | 96.70 | 0.00 | - | 10 | 11 | 208.59% |
| AAPL230609C00100000 | 2023-06-02 2:21PM EDT | 100.00 | 80.53 | 80.25 | 81.85 | +3.08 | +3.98% | 4 | 11 | 180.86% |
| AAPL230609C00110000 | 2023-06-02 12:57PM EDT | 110.00 | 71.01 | 70.00 | 71.45 | +6.39 | +9.89% | 2 | 3 | 196.09% |
| AAPL230609C00125000 | 2023-06-02 3:12PM EDT | 125.00 | 55.79 | 54.95 | 56.50 | +0.87 | +1.58% | 6 | 39 | 154.69% |
| AAPL230609C00130000 | 2023-06-02 10:55AM EDT | 130.00 | 50.46 | 50.00 | 52.15 | +2.06 | +4.26% | 3 | 19 | 110.16% |
| AAPL230609C00135000 | 2023-06-02 2:50PM EDT | 135.00 | 45.65 | 45.65 | 46.50 | +0.77 | +1.72% | 13 | 30 | 99.02% |
| AAPL230609C00140000 | 2023-06-02 3:26PM EDT | 140.00 | 41.02 | 40.65 | 41.50 | +1.02 | +2.55% | 62 | 24 | 88.09% |
| AAPL230609C00145000 | 2023-05-30 10:01AM EDT | 145.00 | 32.43 | 35.70 | 36.55 | 0.00 | - | 1 | 57 | 81.74% |
| AAPL230609C00150000 | 2023-06-02 3:45PM EDT | 150.00 | 31.00 | 30.70 | 31.60 | +1.25 | +4.20% | 31 | 130 | 72.56% |
| AAPL230609C00152500 | 2023-06-01 11:07AM EDT | 152.50 | 26.70 | 28.20 | 29.10 | 0.00 | - | 9 | 120 | 67.19% |
| AAPL230609C00155000 | 2023-06-02 3:42PM EDT | 155.00 | 26.08 | 25.70 | 26.50 | +1.10 | +4.40% | 176 | 292 | 58.79% |
| AAPL230609C00157500 | 2023-06-02 2:12PM EDT | 157.50 | 23.48 | 23.25 | 24.10 | +1.45 | +6.58% | 82 | 131 | 57.72% |
| AAPL230609C00160000 | 2023-06-02 3:59PM EDT | 160.00 | 21.15 | 20.95 | 21.65 | +1.40 | +7.09% | 79 | 408 | 57.23% |
| AAPL230609C00162500 | 2023-06-02 3:59PM EDT | 162.50 | 18.55 | 18.50 | 19.15 | +0.93 | +5.28% | 141 | 121 | 52.25% |
| AAPL230609C00165000 | 2023-06-02 3:47PM EDT | 165.00 | 16.30 | 15.75 | 16.65 | +1.04 | +6.82% | 213 | 5,481 | 54.54% |
| AAPL230609C00167500 | 2023-06-02 3:57PM EDT | 167.50 | 13.78 | 13.40 | 14.15 | +1.28 | +10.24% | 247 | 442 | 47.95% |
| AAPL230609C00170000 | 2023-06-02 3:57PM EDT | 170.00 | 11.35 | 11.10 | 11.50 | +0.85 | +8.10% | 1,105 | 6,150 | 38.36% |
| AAPL230609C00172500 | 2023-06-02 3:59PM EDT | 172.50 | 8.90 | 8.75 | 9.00 | +0.73 | +8.94% | 868 | 4,348 | 31.81% |
| AAPL230609C00175000 | 2023-06-02 3:59PM EDT | 175.00 | 6.60 | 6.55 | 6.90 | +0.60 | +10.00% | 3,147 | 14,792 | 30.96% |
| AAPL230609C00177500 | 2023-06-02 3:59PM EDT | 177.50 | 4.65 | 4.65 | 4.85 | +0.35 | +8.14% | 11,311 | 8,085 | 28.20% |
| AAPL230609C00180000 | 2023-06-02 3:59PM EDT | 180.00 | 3.25 | 3.10 | 3.25 | +0.42 | +14.84% | 64,950 | 56,197 | 27.56% |
| AAPL230609C00182500 | 2023-06-02 4:00PM EDT | 182.50 | 2.03 | 1.99 | 2.03 | +0.24 | +13.41% | 47,155 | 34,339 | 27.25% |
| AAPL230609C00185000 | 2023-06-02 3:59PM EDT | 185.00 | 1.21 | 1.20 | 1.23 | +0.14 | +13.08% | 54,644 | 34,108 | 27.71% |
| AAPL230609C00187500 | 2023-06-02 3:59PM EDT | 187.50 | 0.70 | 0.69 | 0.74 | +0.08 | +12.90% | 20,017 | 5,696 | 28.66% |
| AAPL230609C00190000 | 2023-06-02 3:59PM EDT | 190.00 | 0.43 | 0.41 | 0.43 | +0.06 | +16.22% | 16,298 | 32,398 | 29.49% |
| AAPL230609C00192500 | 2023-06-02 3:59PM EDT | 192.50 | 0.26 | 0.26 | 0.27 | +0.03 | +13.04% | 23,995 | 3,613 | 31.06% |
| AAPL230609C00195000 | 2023-06-02 3:59PM EDT | 195.00 | 0.19 | 0.18 | 0.19 | +0.04 | +26.67% | 5,777 | 24,754 | 33.25% |
| AAPL230609C00197500 | 2023-06-02 3:59PM EDT | 197.50 | 0.14 | 0.14 | 0.15 | +0.04 | +40.00% | 2,068 | 1,448 | 35.99% |
| AAPL230609C00200000 | 2023-06-02 3:59PM EDT | 200.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 11,000 | 5,303 | 37.99% |
| AAPL230609C00202500 | 2023-06-02 3:58PM EDT | 202.50 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 2,604 | 1,546 | 40.53% |
| AAPL230609C00205000 | 2023-06-02 3:53PM EDT | 205.00 | 0.06 | 0.05 | 0.12 | -0.01 | -14.29% | 1,905 | 442 | 46.29% |
| AAPL230609C00210000 | 2023-06-02 3:58PM EDT | 210.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2,337 | 1,344 | 47.27% |
| AAPL230609C00215000 | 2023-06-02 3:39PM EDT | 215.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 2,445 | 1,431 | 51.95% |
| AAPL230609C00220000 | 2023-06-02 3:56PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 904 | 2,107 | 52.34% |
| AAPL230609C00225000 | 2023-06-02 3:52PM EDT | 225.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 90 | 196 | 62.89% |
| AAPL230609C00230000 | 2023-06-02 3:56PM EDT | 230.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 604 | 822 | 64.45% |
| AAPL230609C00235000 | 2023-06-02 3:58PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,421 | 13,388 | 64.84% |
| AAPL230609C00240000 | 2023-06-02 2:51PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6,922 | 8,232 | 70.31% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00090000 | 2023-05-11 11:58AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 134 | 156.25% |
| AAPL230609P00095000 | 2023-05-17 9:52AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 466 | 143.75% |
| AAPL230609P00100000 | 2023-05-24 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 134.38% |
| AAPL230609P00105000 | 2023-05-24 1:58PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 187 | 125.00% |
| AAPL230609P00110000 | 2023-05-31 10:29AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 136 | 112.50% |
| AAPL230609P00115000 | 2023-05-30 9:35AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 103.13% |
| AAPL230609P00120000 | 2023-06-01 3:15PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 348 | 828 | 93.75% |
| AAPL230609P00125000 | 2023-06-01 3:15PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 905 | 87.50% |
| AAPL230609P00130000 | 2023-06-02 12:39PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,255 | 78.13% |
| AAPL230609P00135000 | 2023-06-02 3:58PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 1,421 | 68.75% |
| AAPL230609P00140000 | 2023-06-02 3:40PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 278 | 743 | 65.63% |
| AAPL230609P00145000 | 2023-06-02 3:32PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 290 | 1,772 | 59.38% |
| AAPL230609P00150000 | 2023-06-02 3:58PM EDT | 150.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 118 | 2,206 | 55.47% |
| AAPL230609P00152500 | 2023-06-02 3:22PM EDT | 152.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 674 | 705 | 51.95% |
| AAPL230609P00155000 | 2023-06-02 3:33PM EDT | 155.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,501 | 2,161 | 49.81% |
| AAPL230609P00157500 | 2023-06-02 3:59PM EDT | 157.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 210 | 1,376 | 46.48% |
| AAPL230609P00160000 | 2023-06-02 3:59PM EDT | 160.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1,340 | 4,025 | 42.77% |
| AAPL230609P00162500 | 2023-06-02 3:59PM EDT | 162.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 584 | 1,412 | 38.97% |
| AAPL230609P00165000 | 2023-06-02 3:59PM EDT | 165.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 2,858 | 6,744 | 35.55% |
| AAPL230609P00167500 | 2023-06-02 3:59PM EDT | 167.50 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 2,522 | 4,586 | 32.13% |
| AAPL230609P00170000 | 2023-06-02 3:59PM EDT | 170.00 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 5,079 | 11,237 | 29.59% |
| AAPL230609P00172500 | 2023-06-02 3:59PM EDT | 172.50 | 0.34 | 0.32 | 0.34 | -0.12 | -26.09% | 5,061 | 6,159 | 27.59% |
| AAPL230609P00175000 | 2023-06-02 3:59PM EDT | 175.00 | 0.63 | 0.62 | 0.63 | -0.23 | -26.74% | 11,654 | 15,725 | 26.32% |
| AAPL230609P00177500 | 2023-06-02 3:59PM EDT | 177.50 | 1.17 | 1.15 | 1.19 | -0.35 | -23.03% | 18,635 | 6,656 | 25.78% |
| AAPL230609P00180000 | 2023-06-02 3:59PM EDT | 180.00 | 2.08 | 2.08 | 2.13 | -0.50 | -19.38% | 19,392 | 7,643 | 25.86% |
| AAPL230609P00182500 | 2023-06-02 3:59PM EDT | 182.50 | 3.45 | 3.35 | 3.45 | -0.69 | -16.67% | 4,434 | 1,534 | 25.93% |
| AAPL230609P00185000 | 2023-06-02 3:57PM EDT | 185.00 | 5.10 | 5.00 | 5.30 | -0.80 | -13.56% | 637 | 1,604 | 27.95% |
| AAPL230609P00187500 | 2023-06-02 3:53PM EDT | 187.50 | 7.08 | 6.80 | 8.15 | -1.02 | -12.59% | 77 | 102 | 39.92% |
| AAPL230609P00190000 | 2023-06-02 3:54PM EDT | 190.00 | 9.30 | 9.30 | 10.85 | -1.50 | -13.89% | 2,025 | 152 | 49.76% |
| AAPL230609P00195000 | 2023-05-31 10:26AM EDT | 195.00 | 14.50 | 13.70 | 15.30 | -3.00 | -17.14% | 10 | 2 | 55.27% |
| AAPL230609P00200000 | 2023-06-02 9:54AM EDT | 200.00 | 19.80 | 18.75 | 20.10 | -2.20 | -10.00% | 16 | 1 | 63.28% |
| AAPL230609P00205000 | 2023-05-17 12:48PM EDT | 205.00 | 33.65 | 23.65 | 24.75 | 0.00 | - | - | 0 | 66.11% |
| AAPL230609P00210000 | 2023-05-17 11:20AM EDT | 210.00 | 39.25 | 28.65 | 29.90 | 0.00 | - | 8 | 0 | 59.47% |
| AAPL230609P00250000 | 2023-05-24 12:35PM EDT | 250.00 | 79.25 | 68.65 | 70.05 | 0.00 | - | - | 0 | 117.29% |
© 2023 Yahoo. All rights reserved.