AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617C001150002020-06-29 9:53AM EDT115.00237.95266.50271.50+15.45+6.94%524051.73%
AAPL220617C001200002020-06-22 6:40PM EDT120.00192.40261.50266.500.00-1750.01%
AAPL220617C001250002020-06-17 10:16AM EDT125.00231.00256.50261.500.00-12348.37%
AAPL220617C001300002020-06-22 6:40PM EDT130.00181.26252.00256.200.00-114845.75%
AAPL220617C001350002020-07-01 1:46PM EDT135.00232.25247.00252.00+23.75+11.39%76546.87%
AAPL220617C001400002020-06-24 1:12PM EDT140.00223.00242.50247.500.00-15346.78%
AAPL220617C001450002020-07-10 1:00PM EDT145.00236.48237.50242.50+60.48+34.36%117745.31%
AAPL220617C001500002020-07-09 9:51AM EDT150.00237.00233.00238.00+24.00+11.27%166845.13%
AAPL220617C001550002020-06-19 11:28AM EDT155.00201.25228.50233.500.00-11844.86%
AAPL220617C001600002020-06-29 2:54PM EDT160.00203.90223.50228.50-3.50-1.69%542543.47%
AAPL220617C001650002020-06-22 6:40PM EDT165.00165.17219.00224.000.00-15143.15%
AAPL220617C001700002020-07-09 10:19AM EDT170.00216.00214.50219.50+17.40+8.76%114542.78%
AAPL220617C001750002020-06-22 6:40PM EDT175.00178.00210.00215.000.00-25742.36%
AAPL220617C001800002020-07-09 1:11PM EDT180.00208.32205.50210.25+25.46+13.92%2034741.49%
AAPL220617C001850002020-06-22 6:40PM EDT185.00156.30201.00206.000.00-77841.42%
AAPL220617C001900002020-07-09 2:56PM EDT190.00197.36196.50201.50+25.31+14.71%1418740.90%
AAPL220617C001950002020-07-08 3:51PM EDT195.00190.86192.00197.00+8.11+4.44%411440.36%
AAPL220617C002000002020-07-10 3:29PM EDT200.00189.36188.00193.00+22.09+13.21%11,02440.47%
AAPL220617C002100002020-07-10 9:33AM EDT210.00179.50179.00184.00+12.25+7.32%124639.24%
AAPL220617C002200002020-07-09 2:03PM EDT220.00171.19171.00176.00+19.19+12.63%136539.08%
AAPL220617C002300002020-07-09 10:43AM EDT230.00164.00162.50167.50+22.47+15.88%185838.20%
AAPL220617C002400002020-07-10 11:37AM EDT240.00154.95154.50159.50+22.35+16.86%11,10437.69%
AAPL220617C002500002020-07-10 3:43PM EDT250.00148.37146.50151.50+23.87+19.17%203,69737.04%
AAPL220617C002550002020-07-01 2:01PM EDT255.00129.35142.50147.00+7.35+6.02%155636.27%
AAPL220617C002600002020-07-10 11:06AM EDT260.00139.30138.50142.85+19.44+16.22%180335.77%
AAPL220617C002700002020-07-10 1:28PM EDT270.00133.00131.50136.50+20.12+17.82%11,19236.17%
AAPL220617C002800002020-07-09 9:30AM EDT280.00125.00124.00129.00+21.00+20.19%21,72435.54%
AAPL220617C002900002020-07-10 9:34AM EDT290.00117.60117.50122.00+19.60+20.00%41,03635.14%
AAPL220617C003000002020-07-10 3:00PM EDT300.00112.39111.00113.90+19.54+21.04%555,42633.93%
AAPL220617C003100002020-07-10 10:30AM EDT310.00104.26103.50108.50+17.04+19.54%161,03034.28%
AAPL220617C003200002020-07-10 11:40AM EDT320.0098.4297.50102.50+16.72+20.47%31,09734.11%
AAPL220617C003300002020-07-10 2:11PM EDT330.0092.2091.0095.00+15.78+20.65%102,16332.98%
AAPL220617C003400002020-07-09 1:37PM EDT340.0087.3985.5090.50+17.22+24.54%693233.39%
AAPL220617C003500002020-07-10 3:32PM EDT350.0082.0780.0084.60+17.07+26.26%401,32932.92%
AAPL220617C003600002020-07-10 2:13PM EDT360.0077.5075.0079.95+15.90+25.81%1856732.97%
AAPL220617C003700002020-07-10 11:52AM EDT370.0072.0069.0072.80+15.40+27.21%141,02631.68%
AAPL220617C003800002020-07-10 2:54PM EDT380.0066.8065.4068.35+13.62+25.61%261,95131.62%
AAPL220617C003900002020-07-10 12:50PM EDT390.0061.2660.0065.00+11.97+24.28%581,48331.98%
AAPL220617C004000002020-07-10 3:22PM EDT400.0058.5058.0059.45+13.70+30.58%344,04931.19%
AAPL220617C004100002020-07-09 3:58PM EDT410.0053.7051.5056.50+11.47+27.16%42,01431.52%
AAPL220617C004150002020-06-30 12:37PM EDT415.0042.1049.6054.50+1.54+3.80%961,64031.41%
AAPL220617C004200002020-07-09 3:11PM EDT420.0049.6047.6552.50+7.10+16.71%1052131.27%
AAPL220617C004250002020-07-09 3:29PM EDT425.0047.7546.0051.00+6.95+17.03%14131.34%
AAPL220617C004300002020-07-08 3:16PM EDT430.0043.3744.0049.00+5.87+15.65%37146131.15%
AAPL220617C004350002020-07-01 2:51PM EDT435.0036.4042.5047.25+0.05+0.14%2731.06%
AAPL220617C004400002020-07-06 2:00PM EDT440.0036.9640.7045.50+1.96+5.60%216530.95%
AAPL220617C004450002020-07-10 10:21AM EDT445.0040.8839.1543.95+8.28+25.40%101830.91%
AAPL220617C004500002020-07-09 2:53PM EDT450.0039.5038.0042.45+9.50+31.67%61,24430.87%
AAPL220617C004550002020-07-07 10:22AM EDT455.0035.2236.4041.00+18.50+110.65%11830.83%
AAPL220617C004600002020-07-09 9:30AM EDT460.0035.0035.0039.50+9.90+39.44%125830.75%
AAPL220617C004650002020-07-08 9:47AM EDT465.0032.5033.5538.00+18.20+127.27%163930.65%
AAPL220617C004700002020-07-10 9:42AM EDT470.0034.0032.0036.50+9.20+37.10%2079930.52%
AAPL220617C004750002020-07-10 12:23PM EDT475.0032.1330.7035.30+11.70+57.27%14630.53%
AAPL220617C004800002020-07-10 3:59PM EDT480.0032.4529.5533.95+8.05+32.99%144230.44%
AAPL220617C004850002020-07-10 2:00PM EDT485.0030.0028.4032.80+8.25+37.93%62,23030.43%
AAPL220617C004900002020-07-02 9:36AM EDT490.0023.8027.2031.90+3.80+19.00%131830.52%
AAPL220617C005000002020-07-10 2:56PM EDT500.0027.4026.0029.75+7.58+38.24%17830.49%
AAPL220617C005200002020-07-09 9:32AM EDT520.0023.0021.0025.50+5.50+31.43%112330.23%
AAPL220617C005400002020-07-09 2:58PM EDT540.0019.2617.5522.00+4.26+28.40%33530.11%
AAPL220617C005600002020-07-10 1:58PM EDT560.0016.5515.0019.35+16.55+1,736.84%32330.23%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617P001150002020-07-02 2:36PM EDT115.002.701.254.90+1.50+125.00%1010152.73%
AAPL220617P001200002020-06-22 6:40PM EDT120.002.501.005.550.00-21951.67%
AAPL220617P001250002020-06-22 6:40PM EDT125.005.051.005.500.00-11556.20%
AAPL220617P001300002020-06-30 1:29PM EDT130.003.900.500.00+0.40+11.43%311912.50%
AAPL220617P001350002020-07-01 11:31AM EDT135.003.601.506.50-0.35-8.86%15454.92%
AAPL220617P001400002020-06-22 6:40PM EDT140.004.252.006.550.00-13353.30%
AAPL220617P001450002020-06-22 6:40PM EDT145.004.952.507.000.00-12624352.55%
AAPL220617P001500002020-07-10 11:16AM EDT150.008.000.004.60+2.30+40.35%265645.86%
AAPL220617P001550002020-06-22 6:40PM EDT155.005.003.000.00-2.75-35.48%25512.50%
AAPL220617P001600002020-06-23 3:36PM EDT160.006.203.658.150.00-137849.88%
AAPL220617P001650002020-07-02 2:36PM EDT165.006.003.608.40-2.14-26.29%3041148.77%
AAPL220617P001700002020-07-02 3:24PM EDT170.007.024.308.15-0.68-8.83%223046.89%
AAPL220617P001750002020-07-09 11:04AM EDT175.006.803.557.10-1.20-15.00%139743.76%
AAPL220617P001800002020-07-09 10:50AM EDT180.007.254.657.80-1.25-14.71%359343.54%
AAPL220617P001850002020-07-09 3:55PM EDT185.007.946.0010.70-1.11-12.27%1596846.37%
AAPL220617P001900002020-07-10 3:54PM EDT190.009.657.7511.50+0.25+2.66%1214246.01%
AAPL220617P001950002020-07-10 9:30AM EDT195.0012.107.5511.85+1.85+18.05%117445.07%
AAPL220617P002000002020-07-10 9:49AM EDT200.009.009.5012.25-2.69-23.01%379044.19%
AAPL220617P002100002020-07-10 3:48PM EDT210.0011.209.5514.00-1.55-12.16%337643.51%
AAPL220617P002200002020-07-09 10:17AM EDT220.0013.0510.7015.50-3.00-18.69%12,90142.45%
AAPL220617P002300002020-06-26 2:20PM EDT230.0017.9713.2516.750.00-202,49641.08%
AAPL220617P002400002020-07-09 2:58PM EDT240.0016.5715.6518.60-2.63-13.70%644040.23%
AAPL220617P002500002020-07-08 3:57PM EDT250.0018.0016.4020.30-3.86-17.66%2274439.16%
AAPL220617P002550002020-07-08 10:36AM EDT255.0019.5817.8521.75-3.15-13.86%1153739.08%
AAPL220617P002600002020-07-07 2:47PM EDT260.0021.2018.8522.70-2.80-11.67%359838.57%
AAPL220617P002700002020-07-08 9:31AM EDT270.0023.0020.6524.45-5.80-20.14%135637.41%
AAPL220617P002800002020-07-08 9:57AM EDT280.0025.5124.8527.90-5.09-16.63%137637.36%
AAPL220617P002900002020-07-10 2:07PM EDT290.0029.3426.3530.50-4.51-13.32%120336.60%
AAPL220617P003000002020-07-09 9:42AM EDT300.0031.8029.5034.00-5.70-15.20%171236.31%
AAPL220617P003100002020-07-07 9:51AM EDT310.0036.0733.4037.50-4.68-11.48%136335.90%
AAPL220617P003200002020-07-10 2:07PM EDT320.0039.4736.5041.05-4.93-11.10%140635.41%
AAPL220617P003300002020-07-08 10:51AM EDT330.0042.2640.0044.65-5.26-11.07%124234.84%
AAPL220617P003400002020-07-07 10:37AM EDT340.0046.8944.0049.00-4.31-8.42%113434.58%
AAPL220617P003500002020-07-09 10:11AM EDT350.0049.6848.5053.20-11.02-18.15%1112334.13%
AAPL220617P003600002020-07-06 11:45AM EDT360.0056.8253.3057.75-9.06-13.75%5022733.75%
AAPL220617P003700002020-07-08 12:34PM EDT370.0060.8058.0062.70-4.86-7.40%51433.48%
AAPL220617P003800002020-07-09 3:28PM EDT380.0065.5563.3067.95-12.82-16.36%22533.25%
AAPL220617P003900002020-06-22 6:40PM EDT390.0081.6068.5073.350.00-1232.99%
AAPL220617P004000002020-07-06 3:45PM EDT400.0078.9574.0079.00-5.75-6.79%1118832.75%
AAPL220617P004100002020-06-22 6:40PM EDT410.00139.2480.0084.500.00-1532.35%
AAPL220617P004200002020-07-07 11:50AM EDT420.0089.1086.0091.00-63.90-41.76%1232.33%
AAPL220617P004300002020-06-15 12:14AM EDT430.00107.8292.0097.000.00--231.98%
AAPL220617P004350002020-07-01 11:32AM EDT435.00107.6195.50100.50-93.89-46.60%11332.01%
AAPL220617P004400002020-07-01 3:00PM EDT440.00112.3898.50103.50-26.66-19.17%1231.78%
AAPL220617P004450002020-06-22 6:40PM EDT445.00156.92102.00107.000.00-1131.76%
AAPL220617P004500002020-07-01 3:00PM EDT450.00119.46105.50110.50-3.18-2.59%1331.73%
AAPL220617P004600002020-06-22 6:40PM EDT460.00159.72112.00117.000.00-1231.36%
AAPL220617P004650002020-06-26 10:59AM EDT465.00138.00115.50120.500.00-1131.26%
AAPL220617P004700002020-07-07 12:39PM EDT470.00124.15119.50124.00-45.00-26.60%11431.14%
AAPL220617P004750002020-07-08 9:44AM EDT475.00126.63123.00128.00-7.38-5.51%152231.24%
AAPL220617P004800002020-06-22 6:40PM EDT480.00168.76126.50131.500.00-1131.09%
AAPL220617P004850002020-06-22 6:40PM EDT485.00165.50130.50135.000.00-3730.91%
AAPL220617P004900002020-06-15 12:14AM EDT490.00154.32134.00139.000.00--230.96%
AAPL220617P005000002020-06-15 12:14AM EDT500.00162.83142.00146.500.00--130.76%
AAPL220617P005200002020-06-23 2:05PM EDT520.00168.71157.50162.500.00--7530.65%
AAPL220617P005600002020-07-08 10:51AM EDT560.00194.50191.00195.75+194.50--130.34%