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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230609C00090000 | 2023-06-05 10:03AM EDT | 90.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL230609C00100000 | 2023-06-05 9:30AM EDT | 100.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230609C00105000 | 2023-06-02 2:39PM EDT | 105.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230609C00110000 | 2023-06-02 12:57PM EDT | 110.00 | 71.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230609C00115000 | 2023-06-02 1:52PM EDT | 115.00 | 65.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230609C00125000 | 2023-06-05 3:40PM EDT | 125.00 | 54.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230609C00130000 | 2023-06-05 10:47AM EDT | 130.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230609C00135000 | 2023-06-05 2:02PM EDT | 135.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230609C00140000 | 2023-06-05 3:57PM EDT | 140.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230609C00145000 | 2023-06-05 3:09PM EDT | 145.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230609C00147000 | 2023-06-05 11:54AM EDT | 147.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230609C00148000 | 2023-06-02 11:44AM EDT | 148.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230609C00149000 | 2023-06-05 10:19AM EDT | 149.00 | 34.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230609C00150000 | 2023-06-05 3:34PM EDT | 150.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL230609C00152500 | 2023-06-05 12:59PM EDT | 152.50 | 32.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230609C00155000 | 2023-06-05 3:15PM EDT | 155.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL230609C00157500 | 2023-06-05 3:09PM EDT | 157.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL230609C00160000 | 2023-06-05 3:59PM EDT | 160.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AAPL230609C00162500 | 2023-06-05 3:02PM EDT | 162.50 | 18.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL230609C00165000 | 2023-06-05 3:57PM EDT | 165.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| AAPL230609C00167500 | 2023-06-05 3:59PM EDT | 167.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| AAPL230609C00170000 | 2023-06-05 3:56PM EDT | 170.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2,481 | 0 | 0.00% |
| AAPL230609C00172500 | 2023-06-05 3:57PM EDT | 172.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 0.00% |
| AAPL230609C00175000 | 2023-06-05 3:59PM EDT | 175.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13,664 | 0 | 0.00% |
| AAPL230609C00177500 | 2023-06-05 3:59PM EDT | 177.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 7,326 | 0 | 0.00% |
| AAPL230609C00180000 | 2023-06-05 3:59PM EDT | 180.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 95,182 | 0 | 0.78% |
| AAPL230609C00182500 | 2023-06-05 3:59PM EDT | 182.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 106,295 | 0 | 3.13% |
| AAPL230609C00185000 | 2023-06-05 3:59PM EDT | 185.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 251,376 | 0 | 6.25% |
| AAPL230609C00187500 | 2023-06-05 3:59PM EDT | 187.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 85,589 | 0 | 12.50% |
| AAPL230609C00190000 | 2023-06-05 3:59PM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 154,456 | 0 | 12.50% |
| AAPL230609C00192500 | 2023-06-05 3:59PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47,875 | 0 | 12.50% |
| AAPL230609C00195000 | 2023-06-05 3:59PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51,734 | 0 | 12.50% |
| AAPL230609C00197500 | 2023-06-05 3:59PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18,279 | 0 | 25.00% |
| AAPL230609C00200000 | 2023-06-05 3:59PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45,096 | 0 | 25.00% |
| AAPL230609C00202500 | 2023-06-05 3:58PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10,831 | 0 | 25.00% |
| AAPL230609C00205000 | 2023-06-05 3:59PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11,507 | 0 | 25.00% |
| AAPL230609C00207500 | 2023-06-05 3:47PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,798 | 0 | 25.00% |
| AAPL230609C00210000 | 2023-06-05 3:58PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,457 | 0 | 25.00% |
| AAPL230609C00215000 | 2023-06-05 3:59PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,165 | 0 | 50.00% |
| AAPL230609C00220000 | 2023-06-05 3:01PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,160 | 0 | 50.00% |
| AAPL230609C00225000 | 2023-06-05 2:48PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,610 | 0 | 50.00% |
| AAPL230609C00230000 | 2023-06-05 3:54PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 50.00% |
| AAPL230609C00235000 | 2023-06-05 3:14PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,525 | 0 | 50.00% |
| AAPL230609C00240000 | 2023-06-05 1:38PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 50.00% |
| AAPL230609C00245000 | 2023-06-05 12:43PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| AAPL230609C00250000 | 2023-06-05 2:27PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00090000 | 2023-06-02 9:53AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AAPL230609P00095000 | 2023-05-17 9:52AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL230609P00100000 | 2023-05-24 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00105000 | 2023-05-24 1:58PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| AAPL230609P00110000 | 2023-05-31 10:29AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230609P00115000 | 2023-06-05 3:10PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00120000 | 2023-06-01 3:15PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| AAPL230609P00125000 | 2023-06-05 3:59PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00130000 | 2023-06-05 2:34PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00135000 | 2023-06-05 2:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00140000 | 2023-06-05 3:51PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 50.00% |
| AAPL230609P00145000 | 2023-06-05 3:45PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 50.00% |
| AAPL230609P00147000 | 2023-06-05 3:54PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 50.00% |
| AAPL230609P00148000 | 2023-06-05 3:59PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 50.00% |
| AAPL230609P00149000 | 2023-06-05 3:11PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| AAPL230609P00150000 | 2023-06-05 3:47PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 50.00% |
| AAPL230609P00152500 | 2023-06-05 3:47PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 25.00% |
| AAPL230609P00155000 | 2023-06-05 3:54PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 25.00% |
| AAPL230609P00157500 | 2023-06-05 3:58PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,758 | 0 | 25.00% |
| AAPL230609P00160000 | 2023-06-05 3:58PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,808 | 0 | 25.00% |
| AAPL230609P00162500 | 2023-06-05 3:58PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 25.00% |
| AAPL230609P00165000 | 2023-06-05 3:59PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,918 | 0 | 25.00% |
| AAPL230609P00167500 | 2023-06-05 3:59PM EDT | 167.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13,411 | 0 | 12.50% |
| AAPL230609P00170000 | 2023-06-05 3:59PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30,318 | 0 | 12.50% |
| AAPL230609P00172500 | 2023-06-05 3:59PM EDT | 172.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33,257 | 0 | 12.50% |
| AAPL230609P00175000 | 2023-06-05 3:59PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 68,873 | 0 | 6.25% |
| AAPL230609P00177500 | 2023-06-05 3:59PM EDT | 177.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 59,555 | 0 | 3.13% |
| AAPL230609P00180000 | 2023-06-05 3:59PM EDT | 180.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 104,703 | 0 | 0.00% |
| AAPL230609P00182500 | 2023-06-05 3:59PM EDT | 182.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 51,863 | 0 | 0.00% |
| AAPL230609P00185000 | 2023-06-05 3:59PM EDT | 185.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 24,773 | 0 | 0.00% |
| AAPL230609P00187500 | 2023-06-05 3:58PM EDT | 187.50 | 8.11 | 0.00 | 0.00 | 0.00 | - | 3,918 | 0 | 0.00% |
| AAPL230609P00190000 | 2023-06-05 3:57PM EDT | 190.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2,213 | 0 | 0.00% |
| AAPL230609P00192500 | 2023-06-05 3:50PM EDT | 192.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| AAPL230609P00195000 | 2023-06-05 3:59PM EDT | 195.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1,809 | 0 | 0.00% |
| AAPL230609P00197500 | 2023-06-05 2:36PM EDT | 197.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| AAPL230609P00200000 | 2023-06-05 3:06PM EDT | 200.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| AAPL230609P00205000 | 2023-06-05 2:34PM EDT | 205.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AAPL230609P00210000 | 2023-06-05 3:05PM EDT | 210.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL230609P00245000 | 2023-06-05 3:02PM EDT | 245.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL230609P00250000 | 2023-05-24 12:35PM EDT | 250.00 | 79.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.