AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916C001600002020-07-09 1:26PM EDT160.00225.50224.00229.00+21.50+10.54%35041.90%
AAPL220916C001650002020-06-23 3:25PM EDT165.00207.00219.50224.500.00-6841.54%
AAPL220916C001700002020-06-30 11:27AM EDT170.00202.80215.00220.00+3.31+1.66%1441.13%
AAPL220916C001750002020-06-23 2:24PM EDT175.00197.50210.50215.500.00-1340.68%
AAPL220916C001800002020-07-07 10:08AM EDT180.00200.68206.00211.00+10.68+5.62%11240.20%
AAPL220916C001850002020-07-08 2:01PM EDT185.00200.05201.50206.50+47.87+31.46%1039.70%
AAPL220916C001900002020-06-30 12:14PM EDT190.00180.75197.50202.50+3.25+1.83%1639.86%
AAPL220916C001950002020-07-08 3:51PM EDT195.00192.15193.00198.00+28.11+17.14%4539.29%
AAPL220916C002000002020-07-10 3:37PM EDT200.00192.00189.00194.00+28.20+17.22%913539.30%
AAPL220916C002100002020-07-09 2:17PM EDT210.00181.74180.50185.50+23.74+15.03%41138.60%
AAPL220916C002200002020-07-10 2:25PM EDT220.00172.68172.00177.00+26.16+17.85%13437.78%
AAPL220916C002300002020-07-06 12:05PM EDT230.00157.52164.00169.00+6.82+4.53%23737.34%
AAPL220916C002400002020-07-09 12:55PM EDT240.00157.85156.00161.00+22.85+16.93%111436.75%
AAPL220916C002500002020-07-10 9:41AM EDT250.00148.48148.50153.50+20.68+16.18%149236.44%
AAPL220916C002600002020-07-08 9:30AM EDT260.00136.29141.00146.00+14.68+12.07%25935.99%
AAPL220916C002700002020-07-10 3:43PM EDT270.00136.07134.00138.50+15.20+12.58%419335.42%
AAPL220916C002800002020-07-08 1:35PM EDT280.00124.79127.00131.50+17.29+16.08%507135.07%
AAPL220916C002900002020-07-09 1:47PM EDT290.00120.80120.00124.50+15.80+15.05%17134.61%
AAPL220916C003000002020-07-10 12:54PM EDT300.00113.05113.50118.00+17.05+17.76%7537634.33%
AAPL220916C003050002020-07-08 9:40AM EDT305.00107.40110.00115.00+9.99+10.26%19534.29%
AAPL220916C003100002020-07-09 3:14PM EDT310.00109.64107.00111.50+18.81+20.71%111733.93%
AAPL220916C003150002020-07-09 1:23PM EDT315.00107.50104.00108.50+16.86+18.60%64633.83%
AAPL220916C003200002020-07-10 10:23AM EDT320.00101.15101.00105.50+14.35+16.53%1119433.70%
AAPL220916C003250002020-07-10 1:28PM EDT325.0098.8698.00103.00+12.46+14.42%36833.81%
AAPL220916C003300002020-07-10 10:23AM EDT330.0095.2594.5099.50+16.25+20.57%115433.36%
AAPL220916C003350002020-07-09 2:08PM EDT335.0094.3992.0097.00+19.14+25.44%415133.40%
AAPL220916C003400002020-07-10 10:33AM EDT340.0091.0089.0094.00+16.00+21.33%211833.17%
AAPL220916C003450002020-07-10 1:28PM EDT345.0087.3986.5091.50+16.75+23.71%36533.15%
AAPL220916C003500002020-07-10 3:59PM EDT350.0086.0085.3086.90+17.00+24.64%2962132.09%
AAPL220916C003600002020-07-10 1:54PM EDT360.0079.7678.5083.00+15.76+24.63%81,01032.48%
AAPL220916C003700002020-07-10 3:55PM EDT370.0076.0573.5078.00+14.55+23.66%1832632.23%
AAPL220916C003800002020-07-10 3:54PM EDT380.0074.0070.0074.00+16.50+28.70%2249632.34%
AAPL220916C003900002020-07-10 2:06PM EDT390.0065.7964.0069.00+12.89+24.37%1020731.90%
AAPL220916C004000002020-07-10 3:54PM EDT400.0063.0059.5063.00+14.50+29.90%9465330.93%
AAPL220916C004100002020-07-09 2:54PM EDT410.0057.0055.5060.50+8.75+18.13%2612031.44%
AAPL220916C004200002020-07-10 3:24PM EDT420.0054.9051.0555.00+10.60+23.93%519530.53%
AAPL220916C004300002020-07-10 12:05PM EDT430.0050.4248.0053.00+11.67+30.12%217131.09%
AAPL220916C004400002020-07-09 9:59AM EDT440.0046.1244.5049.50+8.24+21.75%15730.90%
AAPL220916C004500002020-07-10 3:53PM EDT450.0045.1041.5046.50+10.85+31.68%2631430.86%
AAPL220916C004600002020-07-10 11:41AM EDT460.0041.0038.5043.50+8.15+24.81%210730.74%
AAPL220916C004700002020-07-10 2:07PM EDT470.0038.0035.5040.50+8.00+26.67%2010830.55%
AAPL220916C004800002020-07-10 2:58PM EDT480.0035.0033.0038.00+7.98+29.53%17530.51%
AAPL220916C004900002020-07-10 10:51AM EDT490.0034.5030.5035.00+8.96+35.08%14330.18%
AAPL220916C005000002020-07-10 3:52PM EDT500.0032.9528.5033.00+9.96+43.32%4285,35430.24%
AAPL220916C005200002020-07-10 3:47PM EDT520.0026.9525.2529.50+7.95+41.84%248630.44%
AAPL220916C005400002020-07-10 1:21PM EDT540.0023.0021.0025.50+6.50+39.39%612730.16%
AAPL220916C005600002020-07-10 3:53PM EDT560.0019.7919.6020.50+19.79+2.34%2479829.09%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916P001600002020-07-01 12:55PM EDT160.006.300.009.50-0.20-3.08%156649.05%
AAPL220916P001650002020-06-16 10:57AM EDT165.007.504.559.500.00-1547.57%
AAPL220916P001700002020-07-02 3:24PM EDT170.007.825.509.95-0.43-5.21%2346.77%
AAPL220916P001750002020-07-02 9:48AM EDT175.008.550.000.00-0.95-10.00%1412.50%
AAPL220916P001800002020-07-10 3:51PM EDT180.008.200.0011.25-2.44-22.93%11745.70%
AAPL220916P001850002020-07-09 3:57PM EDT185.0010.308.4012.45-0.20-1.90%11,09145.81%
AAPL220916P001900002020-07-09 3:57PM EDT190.0010.659.0513.00-0.65-5.75%155145.08%
AAPL220916P001950002020-06-24 3:54PM EDT195.0011.750.0012.150.00-2642.77%
AAPL220916P002000002020-07-10 3:53PM EDT200.0010.668.5012.55-2.74-20.45%117241.93%
AAPL220916P002100002020-07-10 12:58PM EDT210.0012.950.0015.50-1.78-12.08%13342.47%
AAPL220916P002200002020-07-10 12:58PM EDT220.0014.900.000.00-1.10-6.88%2466.25%
AAPL220916P002300002020-07-10 2:39PM EDT230.0016.0014.1518.65-3.80-19.19%21240.33%
AAPL220916P002400002020-07-07 10:41AM EDT240.0018.7016.4521.00-2.56-12.04%13939.82%
AAPL220916P002500002020-07-09 12:59PM EDT250.0020.280.0022.00-5.02-19.84%220038.16%
AAPL220916P002600002020-07-08 1:55PM EDT260.0023.0021.000.00-3.67-13.76%51926.25%
AAPL220916P002700002020-07-08 1:28PM EDT270.0026.8023.5028.00-2.98-10.01%110737.61%
AAPL220916P002800002020-07-10 12:08PM EDT280.0028.5026.5031.00-4.95-14.80%129137.14%
AAPL220916P002900002020-07-10 1:28PM EDT290.0031.5529.5034.50-5.70-15.30%323036.88%
AAPL220916P003000002020-07-10 3:53PM EDT300.0034.9633.0037.50-6.29-15.25%19336.21%
AAPL220916P003050002020-06-22 9:32AM EDT305.0043.4034.5039.500.00-1436.12%
AAPL220916P003100002020-07-08 1:26PM EDT310.0038.5036.5041.00-7.40-16.12%41035.73%
AAPL220916P003150002020-07-10 11:18AM EDT315.0039.9238.0043.00-14.08-26.07%11735.60%
AAPL220916P003200002020-07-10 2:05PM EDT320.0041.6240.0044.50-7.99-16.11%123835.17%
AAPL220916P003250002020-07-10 11:18AM EDT325.0043.9542.0047.00-3.55-7.47%12435.25%
AAPL220916P003300002020-07-08 12:03PM EDT330.0046.2844.0049.00-7.87-14.53%81735.03%
AAPL220916P003350002020-07-08 10:03AM EDT335.0047.1046.0051.00-12.12-20.47%111234.80%
AAPL220916P003400002020-07-08 12:03PM EDT340.0050.5248.0053.00-7.48-12.90%84334.54%
AAPL220916P003450002020-07-10 11:19AM EDT345.0054.0050.5055.50-5.00-8.47%11334.51%
AAPL220916P003500002020-07-07 2:51PM EDT350.0057.2052.5057.25-6.43-10.11%133234.09%
AAPL220916P003600002020-07-10 9:36AM EDT360.0060.0057.0062.00-7.85-11.57%52633.79%
AAPL220916P003700002020-07-08 12:38PM EDT370.0064.1362.0067.00-8.37-11.54%91333.51%
AAPL220916P003800002020-07-09 11:02AM EDT380.0070.0067.0072.00-6.00-7.89%1533.15%
AAPL220916P003900002020-06-24 3:24PM EDT390.0084.6672.5077.000.00-32132.70%
AAPL220916P004000002020-07-10 3:30PM EDT400.0083.5078.0083.00-8.50-9.24%1812432.62%
AAPL220916P004200002020-07-10 3:35PM EDT420.0092.2589.5094.50-14.10-13.26%4231.98%
AAPL220916P004300002020-06-23 11:39AM EDT430.00106.0096.00101.000.00--031.87%
AAPL220916P004500002020-07-09 2:28PM EDT450.00112.12109.05114.00+112.12-1131.43%
AAPL220916P004600002020-06-24 11:48AM EDT460.00134.80116.00121.000.00-1131.31%
AAPL220916P005000002020-07-10 11:46AM EDT500.00149.23145.50150.00-12.77-7.88%15830.62%
AAPL220916P005200002020-07-01 2:10PM EDT520.00173.50161.00165.50+5.50+3.27%2330.34%
AAPL220916P005400002020-07-07 11:02AM EDT540.00181.00177.00182.00+181.00-1630.32%
AAPL220916P005600002020-07-08 10:53AM EDT560.00196.95194.00199.00+196.95--130.34%