AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000600002023-05-24 9:47AM EDT60.00112.26114.80116.550.00-4121,957214.45%
AAPL230616C000650002023-05-25 2:26PM EDT65.00108.05109.55111.250.00-13,011241.89%
AAPL230616C000700002023-05-25 3:11PM EDT70.00103.65105.00106.050.00-52,790164.06%
AAPL230616C000750002023-05-22 1:02PM EDT75.0099.2599.60101.350.00-31,991140.63%
AAPL230616C000800002023-05-24 9:43AM EDT80.0092.7094.6596.300.00-21,148130.47%
AAPL230616C000850002023-05-25 11:55AM EDT85.0087.1589.5091.300.00-4549184.18%
AAPL230616C000900002023-05-19 9:36AM EDT90.0086.0085.2086.100.00-12,598136.33%
AAPL230616C000950002023-05-23 10:04AM EDT95.0078.4079.7581.650.00-1988130.08%
AAPL230616C001000002023-05-26 3:44PM EDT100.0075.7374.7076.60+2.44+3.33%1096,490116.70%
AAPL230616C001050002023-05-25 11:38AM EDT105.0067.3569.8571.800.00-8457117.97%
AAPL230616C001100002023-05-26 11:00AM EDT110.0066.0064.9566.55+3.00+4.76%11,828104.88%
AAPL230616C001150002023-05-25 10:01AM EDT115.0057.9059.9561.800.00-2914101.66%
AAPL230616C001200002023-05-26 3:32PM EDT120.0055.8555.6056.25+3.55+6.79%462,27694.68%
AAPL230616C001250002023-05-26 10:16AM EDT125.0050.5050.5551.60+1.25+2.54%151,94590.58%
AAPL230616C001300002023-05-26 3:59PM EDT130.0045.2045.6046.30+0.96+2.17%7710,73578.32%
AAPL230616C001350002023-05-26 2:47PM EDT135.0040.6540.6541.10+2.19+5.69%285,97467.87%
AAPL230616C001400002023-05-26 3:59PM EDT140.0035.8535.4036.35+2.00+5.91%7335,47560.01%
AAPL230616C001450002023-05-26 3:58PM EDT145.0031.0730.0531.45+2.37+8.26%5717,12163.53%
AAPL230616C001500002023-05-26 3:54PM EDT150.0025.9525.8026.45+1.63+6.70%40432,53954.81%
AAPL230616C001525002023-05-26 3:35PM EDT152.5023.6522.6524.30+2.40+11.29%53855.10%
AAPL230616C001550002023-05-26 3:50PM EDT155.0021.0421.0021.50+1.45+7.40%22232,47346.78%
AAPL230616C001575002023-05-26 10:04AM EDT157.5018.0017.9019.45+0.80+4.65%15747.56%
AAPL230616C001600002023-05-26 3:54PM EDT160.0016.2015.4016.50+2.05+14.49%40950,19737.95%
AAPL230616C001625002023-05-26 11:11AM EDT162.5013.9513.2514.80+1.65+13.41%28734841.30%
AAPL230616C001650002023-05-26 3:59PM EDT165.0011.7511.5012.20+1.86+18.81%97674,85535.35%
AAPL230616C001675002023-05-26 3:57PM EDT167.509.709.459.75+1.45+17.58%18836030.59%
AAPL230616C001700002023-05-26 3:59PM EDT170.007.607.507.95+1.50+24.59%2,50960,71430.21%
AAPL230616C001725002023-05-26 3:58PM EDT172.505.805.755.90+1.30+28.89%1,8475,77827.00%
AAPL230616C001750002023-05-26 3:59PM EDT175.004.194.204.25+1.04+33.02%18,81971,47525.28%
AAPL230616C001775002023-05-26 3:59PM EDT177.502.932.922.96+0.87+42.23%3,3904,70524.33%
AAPL230616C001800002023-05-26 3:59PM EDT180.001.911.921.95+0.61+46.92%10,44380,84223.54%
AAPL230616C001825002023-05-26 3:59PM EDT182.501.211.201.23+0.42+53.16%12,5044,70923.04%
AAPL230616C001850002023-05-26 3:59PM EDT185.000.740.730.75+0.29+64.44%24,14580,22322.80%
AAPL230616C001875002023-05-26 3:48PM EDT187.500.450.440.46+0.16+55.17%4,3372,89622.95%
AAPL230616C001900002023-05-26 3:59PM EDT190.000.290.280.29+0.11+61.11%9,53325,09823.41%
AAPL230616C001925002023-05-26 3:56PM EDT192.500.180.180.20+0.07+63.64%72939524.37%
AAPL230616C001950002023-05-26 3:58PM EDT195.000.130.130.14+0.03+30.00%8,09352,04025.29%
AAPL230616C001975002023-05-26 3:25PM EDT197.500.090.090.10+0.03+50.00%18023426.27%
AAPL230616C002000002023-05-26 3:54PM EDT200.000.080.080.09+0.03+60.00%2,29317,69928.13%
AAPL230616C002025002023-05-26 3:57PM EDT202.500.060.060.07+0.02+50.00%2115129.20%
AAPL230616C002050002023-05-26 3:17PM EDT205.000.050.050.06+0.01+25.00%921,17830.66%
AAPL230616C002100002023-05-26 3:58PM EDT210.000.040.040.05+0.02+100.00%2,08213,49133.79%
AAPL230616C002150002023-05-26 3:57PM EDT215.000.040.030.05+0.03+300.00%4,29127937.70%
AAPL230616C002200002023-05-26 3:58PM EDT220.000.030.030.04+0.02+200.00%7566,95940.23%
AAPL230616C002250002023-05-26 2:45PM EDT225.000.020.020.04+0.01+100.00%2284243.75%
AAPL230616C002300002023-05-26 3:57PM EDT230.000.020.020.03+0.01+100.00%344,96745.70%
AAPL230616C002350002023-05-26 2:40PM EDT235.000.010.010.030.00-12355548.83%
AAPL230616C002400002023-05-26 3:57PM EDT240.000.010.010.020.00-5168,12849.61%
AAPL230616C002450002023-05-26 3:57PM EDT245.000.010.010.020.00-11051.17%
AAPL230616C002500002023-05-26 3:57PM EDT250.000.010.000.020.00-2314,61251.56%
AAPL230616C002550002023-05-01 9:52AM EDT255.000.010.000.010.00--10051.56%
AAPL230616C002600002023-05-01 3:01PM EDT260.000.010.000.010.00-3706,76553.13%
AAPL230616C002700002023-04-19 12:22PM EDT270.000.010.000.510.00-502,48188.38%
AAPL230616C002800002023-05-15 11:30AM EDT280.000.010.000.010.00-13,83162.50%
AAPL230616C002900002023-05-25 3:42PM EDT290.000.010.000.010.00-12,47467.19%
AAPL230616C003000002023-05-25 3:43PM EDT300.000.010.000.010.00-2217,21371.88%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000600002023-05-26 9:30AM EDT60.000.010.000.010.00-1057,338143.75%
AAPL230616P000650002023-05-05 9:57AM EDT65.000.010.000.010.00-79,503134.38%
AAPL230616P000700002023-05-26 2:59PM EDT70.000.010.000.010.00-213,610125.00%
AAPL230616P000750002023-05-23 3:52PM EDT75.000.010.000.010.00-27,920115.63%
AAPL230616P000800002023-05-25 11:31AM EDT80.000.010.000.010.00-57,935106.25%
AAPL230616P000850002023-05-23 3:56PM EDT85.000.010.000.010.00-13,75298.44%
AAPL230616P000900002023-05-26 1:37PM EDT90.000.010.000.020.00-222,17996.88%
AAPL230616P000950002023-05-26 2:41PM EDT95.000.010.000.02-0.01-50.00%2213,32189.06%
AAPL230616P001000002023-05-26 2:49PM EDT100.000.020.010.020.00-1847,07485.94%
AAPL230616P001050002023-05-26 11:30AM EDT105.000.020.010.030.00-35018,79580.47%
AAPL230616P001100002023-05-26 3:27PM EDT110.000.020.020.03-0.01-33.33%2726,41575.78%
AAPL230616P001150002023-05-26 2:01PM EDT115.000.030.030.04-0.01-25.00%1441,25271.48%
AAPL230616P001200002023-05-26 3:38PM EDT120.000.040.040.05-0.01-20.00%66334,00466.80%
AAPL230616P001250002023-05-26 3:09PM EDT125.000.060.050.06-0.02-25.00%35834,91961.72%
AAPL230616P001300002023-05-26 3:56PM EDT130.000.070.070.08-0.02-22.22%1,70192,69057.42%
AAPL230616P001350002023-05-26 3:42PM EDT135.000.090.090.10-0.02-18.18%79049,28752.64%
AAPL230616P001400002023-05-26 3:55PM EDT140.000.120.110.13-0.05-29.41%35966,90748.34%
AAPL230616P001450002023-05-26 3:51PM EDT145.000.160.150.16-0.06-27.27%27037,67343.26%
AAPL230616P001500002023-05-26 3:58PM EDT150.000.210.200.21-0.10-32.26%1,00984,16538.43%
AAPL230616P001525002023-05-26 3:59PM EDT152.500.240.240.25-0.13-35.14%961,16036.23%
AAPL230616P001550002023-05-26 3:59PM EDT155.000.300.290.30-0.16-34.78%91849,96333.99%
AAPL230616P001575002023-05-26 3:51PM EDT157.500.380.360.38-0.16-29.63%4,16764232.11%
AAPL230616P001600002023-05-26 3:59PM EDT160.000.490.470.49-0.27-35.53%2,67076,62930.27%
AAPL230616P001625002023-05-26 3:58PM EDT162.500.630.620.65-0.32-33.68%4,8785,99628.57%
AAPL230616P001650002023-05-26 3:59PM EDT165.000.900.860.89-0.46-33.82%4,49588,01727.10%
AAPL230616P001675002023-05-26 3:59PM EDT167.501.261.221.26-0.64-33.68%1,1651,90825.95%
AAPL230616P001700002023-05-26 3:59PM EDT170.001.761.731.76-0.84-32.31%6,30147,91624.73%
AAPL230616P001725002023-05-26 3:59PM EDT172.502.452.422.45-1.05-30.00%2,3884,39723.58%
AAPL230616P001750002023-05-26 3:59PM EDT175.003.353.303.35-1.30-27.96%10,49018,87022.33%
AAPL230616P001775002023-05-26 3:55PM EDT177.504.524.504.60-1.23-21.39%1,03138121.60%
AAPL230616P001800002023-05-26 3:58PM EDT180.006.026.056.20-1.28-17.53%1,0453,00221.29%
AAPL230616P001825002023-05-26 3:59PM EDT182.507.957.808.05-1.75-18.04%12133320.95%
AAPL230616P001850002023-05-26 3:48PM EDT185.009.909.2510.90-1.75-15.02%33268828.20%
AAPL230616P001875002023-05-26 2:33PM EDT187.5012.5011.5513.10-2.70-17.76%161129.42%
AAPL230616P001900002023-05-26 3:17PM EDT190.0014.8013.6514.80-2.60-14.94%5013522.27%
AAPL230616P001925002023-05-25 1:46PM EDT192.5019.3516.5517.600.00--030.35%
AAPL230616P001950002023-05-18 12:56PM EDT195.0020.7419.0020.600.00-2240.02%
AAPL230616P001975002023-05-26 10:58AM EDT197.5022.1221.3522.60+22.12-20036.35%
AAPL230616P002000002023-05-26 3:18PM EDT200.0024.6524.2025.00-2.75-10.04%393337.40%
AAPL230616P002050002023-05-18 3:13PM EDT205.0030.6529.0030.200.00-2146.46%
AAPL230616P002100002023-05-12 11:06AM EDT210.0037.1034.1535.150.00-40050.85%
AAPL230616P002150002023-05-24 3:02PM EDT215.0044.2038.9540.300.00--058.74%
AAPL230616P002200002023-05-24 3:02PM EDT220.0048.6543.6545.550.00-113068.07%
AAPL230616P002250002023-05-04 10:05AM EDT225.0059.6048.8550.150.00-1065.33%
AAPL230616P002300002023-05-18 3:19PM EDT230.0055.3554.1055.200.00-2151.17%
AAPL230616P002400002023-03-28 1:10PM EDT240.0083.4971.0072.100.00-40151.57%
AAPL230616P002500002023-02-22 3:58PM EDT250.00101.5088.9590.550.00-10223.94%
AAPL230616P002600002023-02-09 4:31PM EDT260.00109.39110.20112.700.00-20312.71%
AAPL230616P002700002022-11-11 2:31PM EDT270.00120.55127.40128.300.00-10364.56%
AAPL230616P002800002023-02-09 4:09PM EDT280.00128.67130.10132.700.00-60334.24%
AAPL230616P002900002022-11-17 4:05PM EDT290.00139.85154.85155.950.00-20432.83%
AAPL230616P003000002023-02-21 3:42PM EDT300.00151.10140.05142.050.00-60284.01%