Advertisement
Advertisement
As of 02:44PM EDT. Market open.
Advertisement
Advertisement
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00050000 | 2023-10-02 10:07AM EDT | 50.00 | 123.68 | 122.75 | 122.90 | -3.52 | -2.77% | 6 | 13 | 455.86% |
| AAPL231006C00060000 | 2023-09-18 2:50PM EDT | 60.00 | 118.90 | 112.95 | 113.10 | 0.00 | - | 1 | 0 | 437.89% |
| AAPL231006C00065000 | 2023-10-02 11:21AM EDT | 65.00 | 109.15 | 107.80 | 107.95 | -3.65 | -3.24% | 5 | 2 | 376.95% |
| AAPL231006C00070000 | 2023-09-28 2:13PM EDT | 70.00 | 100.70 | 102.75 | 103.30 | 0.00 | - | 2 | 4 | 378.32% |
| AAPL231006C00075000 | 2023-09-27 1:35PM EDT | 75.00 | 94.45 | 97.75 | 98.00 | 0.00 | - | 2 | 0 | 325.39% |
| AAPL231006C00080000 | 2023-09-27 10:16AM EDT | 80.00 | 90.70 | 92.30 | 93.40 | 0.00 | - | 1 | 1 | 296.88% |
| AAPL231006C00085000 | 2023-09-11 9:45AM EDT | 85.00 | 93.72 | 87.80 | 88.05 | 0.00 | - | 1 | 0 | 288.87% |
| AAPL231006C00100000 | 2023-09-29 3:35PM EDT | 100.00 | 71.36 | 72.95 | 73.80 | 0.00 | - | 7 | 7 | 270.90% |
| AAPL231006C00105000 | 2023-09-28 12:20PM EDT | 105.00 | 67.01 | 67.75 | 68.15 | 0.00 | - | 2 | 0 | 213.28% |
| AAPL231006C00110000 | 2023-09-18 11:44AM EDT | 110.00 | 68.40 | 62.75 | 63.50 | 0.00 | - | 1 | 1 | 211.91% |
| AAPL231006C00125000 | 2023-09-29 3:36PM EDT | 125.00 | 46.52 | 47.45 | 48.30 | 0.00 | - | 9 | 9 | 139.45% |
| AAPL231006C00130000 | 2023-09-29 2:38PM EDT | 130.00 | 41.00 | 43.00 | 43.20 | 0.00 | - | 2 | 44 | 141.60% |
| AAPL231006C00135000 | 2023-09-25 10:51AM EDT | 135.00 | 40.10 | 37.65 | 38.25 | 0.00 | - | 15 | 0 | 116.21% |
| AAPL231006C00140000 | 2023-10-02 10:07AM EDT | 140.00 | 33.83 | 33.00 | 33.45 | +2.48 | +7.91% | 1 | 85 | 116.31% |
| AAPL231006C00145000 | 2023-09-28 2:09PM EDT | 145.00 | 25.93 | 27.85 | 28.25 | 0.00 | - | 30 | 0 | 92.68% |
| AAPL231006C00147000 | 2023-09-28 3:01PM EDT | 147.00 | 23.80 | 26.00 | 26.25 | 0.00 | - | 2 | 10 | 90.14% |
| AAPL231006C00148000 | 2023-10-02 2:10PM EDT | 148.00 | 25.50 | 25.00 | 25.25 | +1.90 | +8.05% | 1 | 0 | 87.11% |
| AAPL231006C00149000 | 2023-10-02 9:44AM EDT | 149.00 | 24.30 | 24.05 | 24.50 | -2.30 | -8.65% | 9 | 1 | 89.84% |
| AAPL231006C00150000 | 2023-10-02 1:25PM EDT | 150.00 | 23.40 | 22.95 | 23.10 | +1.80 | +8.33% | 78 | 179 | 76.86% |
| AAPL231006C00152500 | 2023-10-02 10:18AM EDT | 152.50 | 21.20 | 20.40 | 20.65 | +1.64 | +8.38% | 5 | 45 | 69.53% |
| AAPL231006C00155000 | 2023-10-02 11:53AM EDT | 155.00 | 18.55 | 18.05 | 18.30 | +1.46 | +8.54% | 10 | 0 | 67.63% |
| AAPL231006C00157500 | 2023-09-29 3:43PM EDT | 157.50 | 15.65 | 15.60 | 15.70 | +1.66 | +11.87% | 1 | 0 | 59.13% |
| AAPL231006C00160000 | 2023-10-02 2:25PM EDT | 160.00 | 13.24 | 13.10 | 13.30 | +1.74 | +15.13% | 227 | 812 | 52.83% |
| AAPL231006C00162500 | 2023-10-02 1:47PM EDT | 162.50 | 11.28 | 10.65 | 10.85 | +2.28 | +25.33% | 69 | 0 | 48.39% |
| AAPL231006C00165000 | 2023-10-02 2:27PM EDT | 165.00 | 8.35 | 8.00 | 8.30 | +1.36 | +19.46% | 473 | 0 | 38.82% |
| AAPL231006C00167500 | 2023-10-02 2:10PM EDT | 167.50 | 6.35 | 5.95 | 6.10 | +1.50 | +30.93% | 279 | 1,389 | 35.18% |
| AAPL231006C00170000 | 2023-10-02 2:28PM EDT | 170.00 | 3.85 | 3.85 | 4.00 | +0.85 | +28.33% | 3,194 | 6,064 | 30.54% |
| AAPL231006C00172500 | 2023-10-02 2:29PM EDT | 172.50 | 2.11 | 2.10 | 2.12 | +0.52 | +32.70% | 19,559 | 10,519 | 25.29% |
| AAPL231006C00175000 | 2023-10-02 2:29PM EDT | 175.00 | 0.91 | 0.95 | 0.96 | +0.19 | +26.39% | 55,771 | 23,714 | 23.49% |
| AAPL231006C00177500 | 2023-10-02 2:29PM EDT | 177.50 | 0.28 | 0.29 | 0.30 | -0.02 | -6.67% | 31,514 | 0 | 21.44% |
| AAPL231006C00180000 | 2023-10-02 2:23PM EDT | 180.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 29,605 | 0 | 21.97% |
| AAPL231006C00182500 | 2023-10-02 2:25PM EDT | 182.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6,618 | 0 | 23.44% |
| AAPL231006C00185000 | 2023-10-02 2:23PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,429 | 16,210 | 25.78% |
| AAPL231006C00187500 | 2023-10-02 2:24PM EDT | 187.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,845 | 3,270 | 30.08% |
| AAPL231006C00190000 | 2023-10-02 1:54PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 950 | 9,955 | 31.25% |
| AAPL231006C00192500 | 2023-10-02 10:59AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 0 | 35.16% |
| AAPL231006C00195000 | 2023-10-02 10:49AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 0 | 39.06% |
| AAPL231006C00197500 | 2023-09-29 12:15PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 0 | 42.97% |
| AAPL231006C00200000 | 2023-10-02 12:39PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 0 | 46.09% |
| AAPL231006C00202500 | 2023-09-29 3:39PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231006C00205000 | 2023-09-28 12:42PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 2,527 | 50.00% |
| AAPL231006C00207500 | 2023-09-25 3:35PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 0 | 53.13% |
| AAPL231006C00210000 | 2023-09-29 11:36AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 936 | 56.25% |
| AAPL231006C00215000 | 2023-09-21 1:38PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 0 | 62.50% |
| AAPL231006C00220000 | 2023-09-27 10:11AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 904 | 68.75% |
| AAPL231006C00225000 | 2023-09-29 2:26PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 205 | 73.44% |
| AAPL231006C00230000 | 2023-09-19 12:04PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 78.13% |
| AAPL231006C00235000 | 2023-09-12 3:49PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 0 | 84.38% |
| AAPL231006C00240000 | 2023-09-12 10:27AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 632 | 90.63% |
| AAPL231006C00245000 | 2023-09-13 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 373 | 93.75% |
| AAPL231006C00250000 | 2023-09-29 9:58AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 98.44% |
| AAPL231006C00255000 | 2023-10-02 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 103.13% |
| AAPL231006C00265000 | 2023-10-02 9:46AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 112.50% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00080000 | 2023-09-15 1:55PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
| AAPL231006P00085000 | 2023-09-28 3:33PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 187.50% |
| AAPL231006P00090000 | 2023-09-13 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 175.00% |
| AAPL231006P00095000 | 2023-09-15 2:56PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,277 | 162.50% |
| AAPL231006P00100000 | 2023-09-15 2:56PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 413 | 0 | 150.00% |
| AAPL231006P00105000 | 2023-09-15 2:56PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 522 | 137.50% |
| AAPL231006P00110000 | 2023-09-29 3:00PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 615 | 125.00% |
| AAPL231006P00115000 | 2023-09-25 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 846 | 112.50% |
| AAPL231006P00120000 | 2023-09-28 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,275 | 100.00% |
| AAPL231006P00125000 | 2023-09-29 2:04PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 283 | 90.63% |
| AAPL231006P00130000 | 2023-10-02 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 81.25% |
| AAPL231006P00135000 | 2023-10-02 12:56PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 551 | 1,150 | 70.31% |
| AAPL231006P00140000 | 2023-10-02 12:08PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 871 | 0 | 60.94% |
| AAPL231006P00145000 | 2023-10-02 2:20PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,174 | 0 | 51.56% |
| AAPL231006P00146000 | 2023-10-02 2:23PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 284 | 133 | 50.00% |
| AAPL231006P00147000 | 2023-10-02 12:15PM EDT | 147.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 806 | 1,102 | 53.13% |
| AAPL231006P00148000 | 2023-10-02 10:41AM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 45 | 1,275 | 50.78% |
| AAPL231006P00149000 | 2023-10-02 1:01PM EDT | 149.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 100 | 0 | 50.78% |
| AAPL231006P00150000 | 2023-10-02 2:22PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 602 | 5,662 | 48.44% |
| AAPL231006P00152500 | 2023-10-02 2:27PM EDT | 152.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 311 | 2,410 | 45.70% |
| AAPL231006P00155000 | 2023-10-02 2:26PM EDT | 155.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 1,130 | 0 | 41.99% |
| AAPL231006P00157500 | 2023-10-02 2:29PM EDT | 157.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 2,216 | 6,397 | 37.70% |
| AAPL231006P00160000 | 2023-10-02 2:22PM EDT | 160.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 2,374 | 8,292 | 33.99% |
| AAPL231006P00162500 | 2023-10-02 2:28PM EDT | 162.50 | 0.11 | 0.11 | 0.12 | -0.17 | -60.71% | 2,736 | 0 | 31.06% |
| AAPL231006P00165000 | 2023-10-02 2:29PM EDT | 165.00 | 0.21 | 0.19 | 0.20 | -0.29 | -58.00% | 6,867 | 10,233 | 27.69% |
| AAPL231006P00167500 | 2023-10-02 2:29PM EDT | 167.50 | 0.40 | 0.38 | 0.38 | -0.51 | -56.04% | 11,500 | 0 | 24.85% |
| AAPL231006P00170000 | 2023-10-02 2:29PM EDT | 170.00 | 0.82 | 0.77 | 0.78 | -0.73 | -47.10% | 30,834 | 0 | 22.58% |
| AAPL231006P00172500 | 2023-10-02 2:29PM EDT | 172.50 | 1.61 | 1.54 | 1.56 | -1.10 | -40.59% | 35,131 | 5,950 | 20.34% |
| AAPL231006P00175000 | 2023-10-02 2:28PM EDT | 175.00 | 2.81 | 2.82 | 2.84 | -1.46 | -34.19% | 11,590 | 8,262 | 16.80% |
| AAPL231006P00177500 | 2023-10-02 2:24PM EDT | 177.50 | 4.57 | 4.75 | 4.90 | -1.38 | -23.19% | 816 | 4,207 | 14.26% |
| AAPL231006P00180000 | 2023-10-02 2:23PM EDT | 180.00 | 7.00 | 6.95 | 7.30 | -1.85 | -20.90% | 1,444 | 3,122 | 0.00% |
| AAPL231006P00182500 | 2023-10-02 1:52PM EDT | 182.50 | 9.15 | 9.55 | 9.85 | -2.20 | -19.38% | 25 | 14 | 19.53% |
| AAPL231006P00185000 | 2023-10-02 12:44PM EDT | 185.00 | 11.74 | 11.90 | 12.10 | -0.91 | -7.19% | 5 | 151 | 0.00% |
| AAPL231006P00187500 | 2023-10-02 9:33AM EDT | 187.50 | 15.00 | 14.55 | 14.80 | -2.30 | -13.29% | 6 | 3 | 0.00% |
| AAPL231006P00190000 | 2023-10-02 11:08AM EDT | 190.00 | 16.50 | 16.95 | 17.30 | -2.89 | -14.90% | 4 | 13 | 0.00% |
| AAPL231006P00192500 | 2023-09-29 3:50PM EDT | 192.50 | 20.85 | 19.40 | 19.60 | 0.00 | - | 6 | 26 | 0.00% |
| AAPL231006P00195000 | 2023-10-02 9:40AM EDT | 195.00 | 21.75 | 21.90 | 22.75 | -1.55 | -6.65% | 1 | 0 | 68.36% |
| AAPL231006P00197500 | 2023-09-28 3:18PM EDT | 197.50 | 26.20 | 24.45 | 24.60 | 0.00 | - | 3 | 2 | 0.00% |
| AAPL231006P00200000 | 2023-10-02 12:44PM EDT | 200.00 | 26.56 | 26.35 | 27.30 | -2.94 | -9.97% | 2 | 2 | 0.00% |
| AAPL231006P00205000 | 2023-10-02 12:44PM EDT | 205.00 | 31.58 | 32.05 | 32.35 | +4.93 | +18.50% | 41 | 0 | 53.13% |
| AAPL231006P00210000 | 2023-09-28 10:35AM EDT | 210.00 | 40.51 | 36.95 | 37.90 | 0.00 | - | 2 | 0 | 76.37% |
| AAPL231006P00215000 | 2023-09-27 3:27PM EDT | 215.00 | 45.17 | 41.55 | 42.35 | 0.00 | - | 3 | 0 | 65.63% |
| AAPL231006P00220000 | 2023-09-13 10:06AM EDT | 220.00 | 45.00 | 47.05 | 47.45 | 0.00 | - | - | 0 | 94.73% |
| AAPL231006P00230000 | 2023-09-18 3:15PM EDT | 230.00 | 51.30 | 56.35 | 57.15 | 0.00 | - | - | 0 | 0.00% |
| AAPL231006P00245000 | 2023-09-28 12:16PM EDT | 245.00 | 73.20 | 71.90 | 72.55 | 0.00 | - | 1 | 0 | 141.41% |
| AAPL231006P00250000 | 2023-09-20 11:03AM EDT | 250.00 | 72.50 | 76.65 | 77.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL231006P00255000 | 2023-09-27 3:15PM EDT | 255.00 | 84.50 | 82.10 | 82.25 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
