AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231020C000550002023-05-24 2:40PM EDT55.00117.33122.50124.150.00-13108.18%
AAPL231020C000600002023-04-13 12:43PM EDT60.00105.00112.40114.800.00-250.00%
AAPL231020C000650002023-03-15 12:14PM EDT65.0087.00100.20100.900.00-120.00%
AAPL231020C000700002023-05-05 3:19PM EDT70.00104.91107.90109.450.00-216092.63%
AAPL231020C000750002023-05-30 2:19PM EDT75.00103.74103.05104.600.00-124488.33%
AAPL231020C000800002023-05-31 10:09AM EDT80.00100.8898.2099.70+1.71+1.72%1683.86%
AAPL231020C000850002023-05-10 1:39PM EDT85.0088.5593.3594.800.00-21379.54%
AAPL231020C000900002023-05-30 11:01AM EDT90.0089.5388.4589.900.00-26075.15%
AAPL231020C000950002023-05-26 10:59AM EDT95.0082.4883.6585.050.00-115071.53%
AAPL231020C001000002023-05-12 1:26PM EDT100.0074.1578.8080.200.00-216467.77%
AAPL231020C001050002023-05-17 11:44AM EDT105.0068.6373.9575.350.00-1717564.08%
AAPL231020C001100002023-05-22 3:43PM EDT110.0066.8769.1570.500.00-11460.60%
AAPL231020C001150002023-05-18 11:12AM EDT115.0062.3564.3565.700.00-16257.30%
AAPL231020C001200002023-05-31 12:30PM EDT120.0061.7359.6060.90+3.23+5.52%217754.13%
AAPL231020C001250002023-05-19 1:47PM EDT125.0054.0554.9056.150.00-319551.17%
AAPL231020C001300002023-05-31 9:57AM EDT130.0050.7650.3051.35-0.39-0.76%436450.60%
AAPL231020C001350002023-05-31 3:11PM EDT135.0047.0945.7046.75+2.94+6.66%1039147.83%
AAPL231020C001400002023-05-31 10:04AM EDT140.0042.8841.2042.20+1.68+4.08%1282945.11%
AAPL231020C001450002023-05-31 3:55PM EDT145.0037.0736.8537.50-0.34-0.91%121,79641.73%
AAPL231020C001500002023-05-31 1:21PM EDT150.0034.2032.6033.20+1.51+4.62%2972,48239.53%
AAPL231020C001550002023-05-31 3:51PM EDT155.0029.5028.2528.95+1.30+4.61%2864,07637.20%
AAPL231020C001600002023-05-31 3:36PM EDT160.0024.8924.5024.90+0.24+0.97%676,12835.11%
AAPL231020C001650002023-05-31 3:57PM EDT165.0020.7220.7021.05-0.03-0.14%2704,04633.14%
AAPL231020C001700002023-05-31 3:59PM EDT170.0017.2417.1017.50+0.14+0.82%2585,77731.45%
AAPL231020C001750002023-05-31 3:54PM EDT175.0014.1513.8514.10+0.45+3.28%59010,04829.57%
AAPL231020C001800002023-05-31 3:54PM EDT180.0011.0010.9011.25+0.35+3.29%6109,39028.33%
AAPL231020C001850002023-05-31 3:55PM EDT185.008.138.308.60+0.10+1.25%17710,27526.83%
AAPL231020C001900002023-05-31 3:52PM EDT190.006.506.056.30+0.59+9.98%2588,34625.36%
AAPL231020C001950002023-05-31 3:44PM EDT195.004.354.354.60+0.20+4.82%2937,42924.51%
AAPL231020C002000002023-05-31 3:50PM EDT200.003.303.003.15+0.47+16.61%3338,65223.42%
AAPL231020C002050002023-05-31 2:11PM EDT205.002.412.042.21+0.55+29.57%2479,21322.97%
AAPL231020C002100002023-05-31 3:53PM EDT210.001.451.341.49+0.27+22.88%2,0663,33122.49%
AAPL231020C002150002023-05-31 1:47PM EDT215.001.060.870.95+0.26+32.50%1861,22621.91%
AAPL231020C002200002023-05-31 11:48AM EDT220.000.700.570.63+0.23+48.94%653,10821.73%
AAPL231020C002250002023-05-31 1:52PM EDT225.000.470.370.44+0.13+38.24%702,78221.85%
AAPL231020C002300002023-05-31 3:51PM EDT230.000.300.250.31+0.06+25.00%2662,91622.05%
AAPL231020C002350002023-05-30 10:44AM EDT235.000.190.160.23+0.04+26.67%2043622.41%
AAPL231020C002400002023-05-31 1:39PM EDT240.000.160.120.18+0.03+23.08%201,36922.90%
AAPL231020C002450002023-05-31 10:08AM EDT245.000.120.090.14+0.01+9.09%803,34923.39%
AAPL231020C002500002023-05-31 11:45AM EDT250.000.100.080.12+0.01+11.11%4642124.12%
AAPL231020C002550002023-05-26 3:44PM EDT255.000.050.060.100.00-51824.71%
AAPL231020C002600002023-05-11 10:12AM EDT260.000.030.030.090.00-820425.49%
AAPL231020C002650002023-05-30 3:44PM EDT265.000.060.020.08+0.01+20.00%1010726.17%
AAPL231020C002700002023-05-17 9:47AM EDT270.000.020.030.070.00-15160626.86%
AAPL231020C002750002023-04-11 12:01PM EDT275.000.030.010.030.00-319725.39%
AAPL231020C002800002023-04-21 12:31PM EDT280.000.030.000.090.00-1,0001,00329.69%
AAPL231020C002850002023-05-22 3:22PM EDT285.000.020.020.05+0.01+100.00%160728.71%
AAPL231020C002900002023-05-31 9:30AM EDT290.000.030.010.050.00-4015729.69%
AAPL231020C002950002023-05-09 9:52AM EDT295.000.010.000.040.00-1017429.88%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231020P000550002023-05-26 3:57PM EDT55.000.040.020.120.00-5072.85%
AAPL231020P000600002023-05-19 1:39PM EDT60.000.030.000.050.00-548560.94%
AAPL231020P000650002023-05-11 10:23AM EDT65.000.050.000.060.00-71,23757.81%
AAPL231020P000700002023-05-22 11:35AM EDT70.000.070.050.08+0.01+16.67%31,65058.01%
AAPL231020P000750002023-05-09 9:30AM EDT75.000.100.000.100.00-559752.54%
AAPL231020P000800002023-05-31 12:36PM EDT80.000.110.050.12+0.01+10.00%259051.76%
AAPL231020P000850002023-05-31 1:57PM EDT85.000.100.100.15-0.08-44.44%41,49750.39%
AAPL231020P000900002023-05-31 12:35PM EDT90.000.160.110.18-0.01-5.88%31,92449.12%
AAPL231020P000950002023-05-31 12:35PM EDT95.000.210.100.22+0.01+5.00%21,69946.83%
AAPL231020P001000002023-05-31 2:10PM EDT100.000.240.180.260.00-75,66144.43%
AAPL231020P001050002023-05-30 2:06PM EDT105.000.300.260.320.00-5061,73242.38%
AAPL231020P001100002023-05-30 12:16PM EDT110.000.380.320.400.00-6503,44840.53%
AAPL231020P001150002023-05-31 3:34PM EDT115.000.440.450.51-0.04-8.33%6013,63938.87%
AAPL231020P001200002023-05-31 3:36PM EDT120.000.570.590.65-0.03-5.00%1512,91137.26%
AAPL231020P001250002023-05-31 3:37PM EDT125.000.730.740.81-0.06-7.59%1,6033,64435.55%
AAPL231020P001300002023-05-31 3:55PM EDT130.001.020.951.03+0.01+0.99%2486,51534.05%
AAPL231020P001350002023-05-31 3:49PM EDT135.001.261.171.30+0.02+1.61%846,57832.52%
AAPL231020P001400002023-05-31 3:50PM EDT140.001.621.511.66+0.02+1.25%1084,83231.14%
AAPL231020P001450002023-05-31 3:51PM EDT145.002.041.952.11+0.05+2.51%150029.76%
AAPL231020P001500002023-05-31 3:48PM EDT150.002.422.512.73-0.18-6.92%5578,40028.61%
AAPL231020P001550002023-05-31 3:54PM EDT155.003.403.203.50+0.15+4.62%483,81627.44%
AAPL231020P001600002023-05-31 3:52PM EDT160.004.304.204.40+0.15+3.61%87311,25626.10%
AAPL231020P001650002023-05-31 3:55PM EDT165.005.455.305.60+0.10+1.87%2793,69924.98%
AAPL231020P001700002023-05-31 3:51PM EDT170.006.506.656.95-0.20-2.99%360023.56%
AAPL231020P001750002023-05-31 3:59PM EDT175.008.408.158.450.00-1,2525,64621.78%
AAPL231020P001800002023-05-31 2:59PM EDT180.0010.2710.1510.75+0.07+0.69%1262,11620.97%
AAPL231020P001850002023-05-31 2:34PM EDT185.0012.5012.6513.20-1.35-9.75%2274019.52%
AAPL231020P001900002023-05-31 2:23PM EDT190.0014.7114.5017.10-0.69-4.48%440020.56%
AAPL231020P001950002023-05-31 2:53PM EDT195.0018.3518.3519.80-2.57-12.28%5015917.26%
AAPL231020P002000002023-05-30 12:02PM EDT200.0023.0021.2024.750.00-101119.76%
AAPL231020P002050002023-05-04 12:49PM EDT205.0039.8425.8029.300.00-2220.53%
AAPL231020P002100002023-05-10 10:18AM EDT210.0036.3530.6033.700.00-1119.97%
AAPL231020P002150002023-05-01 2:12PM EDT215.0045.0435.5538.700.00--021.96%
AAPL231020P002200002023-05-03 1:19PM EDT220.0049.9040.8543.700.00-1123.85%
AAPL231020P002300002023-05-25 10:20AM EDT230.0057.8350.6053.700.00-1027.43%
AAPL231020P002500002023-03-28 1:07PM EDT250.0093.4480.3083.150.00-4064.11%
AAPL231020P002550002023-03-28 1:06PM EDT255.0098.6985.3588.150.00--066.19%
AAPL231020P002750002022-12-21 1:27PM EDT275.00139.80136.00138.300.00--0147.36%