AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C000850002023-06-01 3:52PM EDT85.0092.9094.2594.55-1.72-1.82%1011321.09%
AAPL230609C000900002023-06-05 10:03AM EDT90.0093.6089.3089.500.00-2324298.44%
AAPL230609C001000002023-06-06 3:38PM EDT100.0079.5079.2079.65-2.70-3.28%213261.33%
AAPL230609C001050002023-06-02 2:39PM EDT105.0075.5074.2574.550.00-78237.50%
AAPL230609C001100002023-06-02 12:57PM EDT110.0071.0169.2569.700.00-25229.88%
AAPL230609C001150002023-06-02 1:52PM EDT115.0065.4964.2564.550.00-11200.98%
AAPL230609C001250002023-06-05 3:40PM EDT125.0054.2854.2554.600.00-534170.51%
AAPL230609C001300002023-06-05 10:47AM EDT130.0054.3249.3049.550.00-118154.10%
AAPL230609C001350002023-06-05 2:02PM EDT135.0047.7044.3044.650.00-141143.26%
AAPL230609C001400002023-06-06 3:37PM EDT140.0039.5039.3039.700.00-689129.49%
AAPL230609C001450002023-06-06 1:03PM EDT145.0033.6534.3034.60-0.55-1.61%352109.96%
AAPL230609C001470002023-06-06 9:46AM EDT147.0030.6032.2032.70-6.85-18.29%410104.00%
AAPL230609C001480002023-06-02 11:44AM EDT148.0032.8431.2531.700.00-20102.83%
AAPL230609C001490002023-06-06 3:47PM EDT149.0030.3330.2530.55-4.34-12.52%17194.14%
AAPL230609C001500002023-06-06 3:47PM EDT150.0029.3129.3529.60-0.34-1.15%4913096.88%
AAPL230609C001525002023-06-06 9:49AM EDT152.5026.0526.8527.05-6.15-19.10%112287.70%
AAPL230609C001550002023-06-06 2:20PM EDT155.0024.3524.2524.50+0.05+0.21%1239675.00%
AAPL230609C001575002023-06-06 3:37PM EDT157.5022.0821.7522.00+0.93+4.40%619367.97%
AAPL230609C001600002023-06-06 3:55PM EDT160.0019.4819.4019.55-0.29-1.47%18339566.99%
AAPL230609C001625002023-06-06 10:41AM EDT162.5017.0416.8016.95-1.41-7.64%726954.10%
AAPL230609C001650002023-06-06 3:41PM EDT165.0014.3014.3514.50-0.43-2.92%1295,57353.13%
AAPL230609C001675002023-06-06 3:11PM EDT167.5012.1311.8512.00-0.27-2.18%26666245.51%
AAPL230609C001700002023-06-06 3:51PM EDT170.009.309.359.55-0.60-6.06%3,9156,72639.31%
AAPL230609C001725002023-06-06 3:54PM EDT172.506.956.907.05-0.53-7.09%8773,95531.10%
AAPL230609C001750002023-06-06 3:56PM EDT175.004.644.554.75-0.71-13.27%9,80918,39526.61%
AAPL230609C001775002023-06-06 3:58PM EDT177.502.582.572.65-0.88-25.43%33,04416,28622.24%
AAPL230609C001800002023-06-06 3:58PM EDT180.001.161.171.18-0.80-40.82%126,61646,11320.56%
AAPL230609C001825002023-06-06 3:58PM EDT182.500.450.450.46-0.58-56.31%53,70245,09821.09%
AAPL230609C001850002023-06-06 3:58PM EDT185.000.170.160.17-0.34-66.67%56,72258,75722.32%
AAPL230609C001875002023-06-06 3:57PM EDT187.500.070.060.07-0.17-70.83%17,27423,60624.22%
AAPL230609C001900002023-06-06 3:58PM EDT190.000.040.030.04-0.09-69.23%25,46460,31827.34%
AAPL230609C001925002023-06-06 3:58PM EDT192.500.020.020.03-0.05-71.43%5,19625,18931.25%
AAPL230609C001950002023-06-06 3:57PM EDT195.000.020.020.03-0.03-60.00%5,73338,90835.94%
AAPL230609C001975002023-06-06 3:56PM EDT197.500.020.010.02-0.03-60.00%2,4168,01338.28%
AAPL230609C002000002023-06-06 3:57PM EDT200.000.020.010.020.00-5,27026,95142.97%
AAPL230609C002025002023-06-06 3:37PM EDT202.500.010.010.02-0.02-66.67%1,5528,81346.88%
AAPL230609C002050002023-06-06 3:15PM EDT205.000.010.000.010.00-6636,71747.66%
AAPL230609C002075002023-06-06 1:47PM EDT207.500.010.000.010.00-3291,38851.56%
AAPL230609C002100002023-06-06 3:19PM EDT210.000.010.000.01-0.01-50.00%9515,64451.56%
AAPL230609C002150002023-06-06 1:09PM EDT215.000.010.000.010.00-103,89359.38%
AAPL230609C002200002023-06-06 11:51AM EDT220.000.010.000.010.00-53,64865.63%
AAPL230609C002250002023-06-05 2:48PM EDT225.000.010.000.010.00-297671.88%
AAPL230609C002300002023-06-06 3:04PM EDT230.000.010.000.010.00-11,57578.13%
AAPL230609C002350002023-06-06 9:30AM EDT235.000.010.000.010.00-116,81684.38%
AAPL230609C002400002023-06-05 1:38PM EDT240.000.010.000.010.00-37215,06690.63%
AAPL230609C002450002023-06-06 9:30AM EDT245.000.010.000.000.00-110,42550.00%
AAPL230609C002500002023-06-06 3:37PM EDT250.000.010.000.010.00-6322,162100.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P000900002023-06-02 9:53AM EDT90.000.010.000.000.00-2515950.00%
AAPL230609P000950002023-05-17 9:52AM EDT95.000.010.000.010.00-3466187.50%
AAPL230609P001000002023-05-24 2:12PM EDT100.000.010.000.010.00-186175.00%
AAPL230609P001050002023-05-24 1:58PM EDT105.000.010.000.010.00-125187162.50%
AAPL230609P001100002023-05-31 10:29AM EDT110.000.010.000.010.00-5136150.00%
AAPL230609P001150002023-06-05 3:10PM EDT115.000.010.000.010.00-1447137.50%
AAPL230609P001200002023-06-01 3:15PM EDT120.000.010.000.000.00-34882850.00%
AAPL230609P001250002023-06-05 3:59PM EDT125.000.010.000.010.00-1909112.50%
AAPL230609P001300002023-06-05 2:34PM EDT130.000.010.000.000.00-11,23950.00%
AAPL230609P001350002023-06-05 2:34PM EDT135.000.010.000.010.00-11,35090.63%
AAPL230609P001400002023-06-05 3:51PM EDT140.000.010.000.010.00-6351,26678.13%
AAPL230609P001450002023-06-05 3:45PM EDT145.000.010.000.010.00-22,14568.75%
AAPL230609P001470002023-06-06 12:20PM EDT147.000.010.000.010.00-166964.06%
AAPL230609P001480002023-06-05 3:59PM EDT148.000.010.000.010.00-57450962.50%
AAPL230609P001490002023-06-06 9:32AM EDT149.000.010.000.01-0.01-50.00%4114659.38%
AAPL230609P001500002023-06-06 3:36PM EDT150.000.010.000.00-0.01-50.00%1,3742,45150.00%
AAPL230609P001525002023-06-06 3:37PM EDT152.500.010.000.01-0.01-50.00%60596753.13%
AAPL230609P001550002023-06-06 3:49PM EDT155.000.010.010.02-0.01-50.00%1723,66853.91%
AAPL230609P001575002023-06-06 3:25PM EDT157.500.010.010.02-0.02-66.67%3122,68850.00%
AAPL230609P001600002023-06-06 3:51PM EDT160.000.020.010.02-0.02-50.00%5444,42444.53%
AAPL230609P001625002023-06-06 3:46PM EDT162.500.020.020.03-0.02-50.00%2651,60241.41%
AAPL230609P001650002023-06-06 3:55PM EDT165.000.030.030.04-0.04-57.14%7,6117,39937.11%
AAPL230609P001675002023-06-06 3:56PM EDT167.500.030.030.04-0.06-66.67%4,4916,23331.25%
AAPL230609P001700002023-06-06 3:56PM EDT170.000.050.040.05-0.08-61.54%9,29415,76426.17%
AAPL230609P001725002023-06-06 3:57PM EDT172.500.080.070.08-0.19-70.37%16,54210,78621.88%
AAPL230609P001750002023-06-06 3:58PM EDT175.000.200.200.21-0.35-63.64%47,50529,94419.29%
AAPL230609P001775002023-06-06 3:57PM EDT177.500.630.630.65-0.53-45.69%78,18224,64217.92%
AAPL230609P001800002023-06-06 3:58PM EDT180.001.711.701.72-0.48-21.92%35,96028,65317.16%
AAPL230609P001825002023-06-06 3:57PM EDT182.503.453.403.55-0.36-9.45%3,92610,10917.09%
AAPL230609P001850002023-06-06 3:52PM EDT185.006.005.655.90+0.35+6.19%2,73910,47820.12%
AAPL230609P001875002023-06-06 3:57PM EDT187.508.158.008.25+0.04+0.49%2413,0940.00%
AAPL230609P001900002023-06-06 3:48PM EDT190.0010.7710.4010.85+0.27+2.57%1263,39929.20%
AAPL230609P001925002023-06-06 11:18AM EDT192.5014.4013.1513.35+1.10+8.27%8419734.57%
AAPL230609P001950002023-06-06 3:30PM EDT195.0015.4515.5515.800.00-1,04999431.25%
AAPL230609P001975002023-06-06 3:30PM EDT197.5018.2018.0018.25+2.20+13.75%5032910.00%
AAPL230609P002000002023-06-06 2:32PM EDT200.0020.7020.4520.85+0.10+0.49%566349.41%
AAPL230609P002050002023-06-06 12:51PM EDT205.0026.7025.5025.80+2.05+8.32%2047.66%
AAPL230609P002100002023-06-06 11:44AM EDT210.0031.8330.6030.95+1.03+3.34%3378.32%
AAPL230609P002450002023-06-05 3:02PM EDT245.0064.7565.5565.700.00-3100.00%
AAPL230609P002500002023-06-06 3:22PM EDT250.0070.3870.5570.70-8.87-11.19%200.00%