AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721C000500002023-06-01 10:05AM EDT50.00128.25130.30131.950.00-220151.17%
AAPL230721C000550002023-02-27 10:32AM EDT55.0094.00104.95105.450.00-1230.00%
AAPL230721C000600002023-06-01 1:12PM EDT60.00120.40120.55121.950.00-32,539140.53%
AAPL230721C000650002023-05-09 2:20PM EDT65.00107.92115.85116.950.00-1405139.26%
AAPL230721C000700002023-05-04 10:07AM EDT70.0095.90110.20112.100.00-4214115.33%
AAPL230721C000750002023-05-08 10:19AM EDT75.0099.15105.70106.850.00-172115.23%
AAPL230721C000800002023-05-05 10:39AM EDT80.0094.25100.55102.100.00-194109.77%
AAPL230721C000850002023-05-17 3:35PM EDT85.0088.4195.3597.150.00-770798.93%
AAPL230721C000900002023-05-10 3:53PM EDT90.0084.1490.3592.100.00-101,07290.92%
AAPL230721C000950002023-05-18 3:32PM EDT95.0080.4785.4587.450.00-1111792.97%
AAPL230721C001000002023-06-01 3:58PM EDT100.0080.6081.3082.05-0.04-0.05%321092.33%
AAPL230721C001050002023-05-22 10:40AM EDT105.0070.0176.3577.050.00-58486.28%
AAPL230721C001100002023-06-01 2:10PM EDT110.0070.7571.4072.100.00-1052180.91%
AAPL230721C001150002023-05-31 9:37AM EDT115.0063.6066.4567.200.00-233576.10%
AAPL230721C001200002023-05-31 9:38AM EDT120.0058.8561.5062.250.00-256470.90%
AAPL230721C001250002023-05-31 10:44AM EDT125.0053.8556.5557.300.00-101,38465.75%
AAPL230721C001300002023-06-02 3:52PM EDT130.0052.0551.6052.35+1.10+2.16%451,64660.67%
AAPL230721C001350002023-06-02 2:07PM EDT135.0046.2646.7047.40+0.67+1.47%562,48055.96%
AAPL230721C001400002023-06-02 3:27PM EDT140.0041.9541.7542.50+1.20+2.94%222,37951.22%
AAPL230721C001450002023-06-02 3:32PM EDT145.0036.8936.8537.55+0.94+2.61%954,06149.72%
AAPL230721C001500002023-06-02 3:51PM EDT150.0032.3532.0032.70+0.92+2.93%516,42845.19%
AAPL230721C001550002023-06-02 3:18PM EDT155.0027.4627.2527.90+0.91+3.43%3010,58840.82%
AAPL230721C001600002023-06-02 3:52PM EDT160.0022.7022.5523.25+0.70+3.18%58217,50837.11%
AAPL230721C001650002023-06-02 3:48PM EDT165.0018.2017.9018.45+0.73+4.18%76516,64332.05%
AAPL230721C001700002023-06-02 3:59PM EDT170.0013.8513.7014.00+0.50+3.75%1,18632,03728.27%
AAPL230721C001750002023-06-02 3:59PM EDT175.009.959.8510.00+0.40+4.19%1,94756,56125.39%
AAPL230721C001800002023-06-02 3:59PM EDT180.006.596.556.65+0.29+4.60%4,35738,87923.37%
AAPL230721C001850002023-06-02 3:59PM EDT185.003.953.954.00+0.15+3.95%4,62433,99021.69%
AAPL230721C001900002023-06-02 3:59PM EDT190.002.182.172.25+0.08+3.81%5,83126,93920.89%
AAPL230721C001950002023-06-02 3:59PM EDT195.001.161.141.18+0.06+5.45%2,01018,89520.47%
AAPL230721C002000002023-06-02 3:59PM EDT200.000.620.610.65+0.05+8.77%4,45634,27820.87%
AAPL230721C002050002023-06-02 3:59PM EDT205.000.360.350.37+0.05+16.13%7,0674,88221.56%
AAPL230721C002100002023-06-02 3:55PM EDT210.000.230.220.24+0.04+21.05%2,0284,86222.75%
AAPL230721C002150002023-06-02 3:30PM EDT215.000.160.150.17+0.02+14.29%1,4341,31524.17%
AAPL230721C002200002023-06-02 3:39PM EDT220.000.130.120.14+0.03+30.00%4276,35325.98%
AAPL230721C002250002023-06-02 2:08PM EDT225.000.090.100.150.00-1190228.76%
AAPL230721C002300002023-06-02 3:28PM EDT230.000.090.080.10+0.02+28.57%1,7572,70029.40%
AAPL230721C002350002023-06-02 2:35PM EDT235.000.070.070.120.00-6040432.42%
AAPL230721C002400002023-06-02 3:48PM EDT240.000.060.060.11+0.01+20.00%1251,33134.23%
AAPL230721C002450002023-06-02 2:31PM EDT245.000.050.050.06+0.01+25.00%1230633.69%
AAPL230721C002500002023-06-02 3:14PM EDT250.000.050.040.10+0.01+25.00%541,39037.89%
AAPL230721C002600002023-06-02 3:07PM EDT260.000.030.020.080.00-521,26440.72%
AAPL230721C002700002023-06-01 1:27PM EDT270.000.030.020.06+0.01+50.00%1151,00342.87%
AAPL230721C002800002023-06-02 1:45PM EDT280.000.030.000.03+0.01+50.00%5753,67042.97%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721P000500002023-05-11 9:54AM EDT50.000.010.000.010.00-13,896106.25%
AAPL230721P000550002023-05-09 9:53AM EDT55.000.010.000.010.00-12,32298.44%
AAPL230721P000600002023-06-02 12:04PM EDT60.000.020.000.05+0.01+100.00%106,040105.47%
AAPL230721P000650002023-05-25 9:58AM EDT65.000.010.000.050.00-12,15798.44%
AAPL230721P000700002023-06-02 9:36AM EDT70.000.010.000.010.00-32,19879.69%
AAPL230721P000750002023-06-02 3:05PM EDT75.000.010.000.050.00-12,80585.16%
AAPL230721P000800002023-06-01 1:00PM EDT80.000.010.010.030.00-103,82577.34%
AAPL230721P000850002023-05-30 9:39AM EDT85.000.020.010.030.00-162371.88%
AAPL230721P000900002023-05-31 11:48AM EDT90.000.020.010.030.00-12,40667.19%
AAPL230721P000950002023-05-31 12:40PM EDT95.000.030.010.030.00-12,29362.11%
AAPL230721P001000002023-06-02 3:40PM EDT100.000.030.030.04-0.01-25.00%56011,44460.55%
AAPL230721P001050002023-06-02 3:24PM EDT105.000.040.010.05-0.02-33.33%1,0555,98455.08%
AAPL230721P001100002023-06-02 3:21PM EDT110.000.050.040.06-0.02-28.57%537,22553.71%
AAPL230721P001150002023-06-01 1:41PM EDT115.000.060.060.080.00-158,47551.17%
AAPL230721P001200002023-06-02 3:57PM EDT120.000.070.060.09-0.02-22.22%1239,19448.34%
AAPL230721P001250002023-06-02 3:24PM EDT125.000.080.080.10-0.03-27.27%27815,84644.63%
AAPL230721P001300002023-06-02 3:15PM EDT130.000.110.100.12-0.01-8.33%18624,74941.41%
AAPL230721P001350002023-06-02 3:30PM EDT135.000.140.130.14-0.02-12.50%11712,77038.04%
AAPL230721P001400002023-06-02 3:41PM EDT140.000.170.160.18-0.03-15.00%39713,66635.25%
AAPL230721P001450002023-06-02 3:52PM EDT145.000.220.220.23-0.07-24.14%75712,68032.37%
AAPL230721P001500002023-06-02 3:58PM EDT150.000.320.310.32-0.08-20.00%2,65244,95129.91%
AAPL230721P001550002023-06-02 3:59PM EDT155.000.460.450.47-0.13-22.03%1,41021,81927.71%
AAPL230721P001600002023-06-02 3:56PM EDT160.000.690.690.72-0.18-20.69%4,49339,81425.71%
AAPL230721P001650002023-06-02 3:59PM EDT165.001.111.081.13-0.23-17.16%3,25629,47023.85%
AAPL230721P001700002023-06-02 3:59PM EDT170.001.801.741.79-0.34-15.89%3,26725,73722.07%
AAPL230721P001750002023-06-02 3:59PM EDT175.002.862.802.87-0.44-13.33%2,24634,26020.48%
AAPL230721P001800002023-06-02 3:59PM EDT180.004.504.454.55-0.55-10.89%1,8497,23219.00%
AAPL230721P001850002023-06-02 3:56PM EDT185.006.966.857.15-0.64-8.42%1,11392518.18%
AAPL230721P001900002023-06-02 3:59PM EDT190.0010.3510.0510.65-0.75-6.76%44790417.86%
AAPL230721P001950002023-06-02 3:12PM EDT195.0014.6614.3515.30-1.09-6.92%4922920.90%
AAPL230721P002000002023-06-02 10:50AM EDT200.0020.0017.5020.40-2.82-12.36%61425.90%
AAPL230721P002050002023-06-02 12:31PM EDT205.0024.3523.3524.65-1.45-5.62%18124.07%
AAPL230721P002100002023-05-31 3:59PM EDT210.0032.5228.6030.050.00-34031.15%
AAPL230721P002150002023-05-25 3:06PM EDT215.0041.7633.0534.900.00-1133.28%
AAPL230721P002200002023-05-26 11:06AM EDT220.0044.5037.4040.200.00-1039.28%
AAPL230721P002250002022-11-25 10:34AM EDT225.0077.1091.6094.750.00-10240.81%
AAPL230721P002300002023-05-31 10:30AM EDT230.0052.3048.1050.150.00-3045.13%
AAPL230721P002350002023-05-24 3:31PM EDT235.0062.4053.4055.250.00-3049.07%
AAPL230721P002400002023-03-28 1:33PM EDT240.0083.6070.7072.350.00-50112.68%
AAPL230721P002450002023-06-02 10:04AM EDT245.0065.0063.4064.85-6.60-9.22%1050.22%
AAPL230721P002500002023-04-14 12:12PM EDT250.0085.3977.0078.600.00-20103.58%
AAPL230721P002600002023-04-11 10:12AM EDT260.0099.0086.0086.900.00-20103.69%
AAPL230721P002700002023-02-21 3:42PM EDT270.00121.15109.45112.600.00-70173.54%
AAPL230721P002800002022-11-14 4:06PM EDT280.00129.40136.30137.150.00-41240.71%