AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215C000650002023-04-19 12:48PM EDT65.00104.40109.90113.550.00-2782.50%
AAPL231215C000700002023-05-11 2:59PM EDT70.00110.23108.05110.05+4.18+3.94%22482.52%
AAPL231215C000750002023-05-26 10:47AM EDT75.00102.20103.25105.250.00-34778.93%
AAPL231215C000800002023-05-31 10:25AM EDT80.00100.0098.60100.25+4.53+4.74%14075.20%
AAPL231215C000850002023-05-25 3:09PM EDT85.0090.6093.8095.400.00-15071.58%
AAPL231215C000900002023-05-31 3:41PM EDT90.0091.9089.0090.60+5.81+6.75%256068.23%
AAPL231215C000950002023-05-22 1:05PM EDT95.0082.0084.2585.800.00-144065.09%
AAPL231215C001000002023-05-26 9:48AM EDT100.0077.5079.5081.000.00-290561.98%
AAPL231215C001050002023-05-19 11:00AM EDT105.0073.9574.7576.250.00-419859.02%
AAPL231215C001100002023-05-31 1:08PM EDT110.0072.0570.0571.55+7.56+11.72%146856.32%
AAPL231215C001150002023-05-31 10:24AM EDT115.0066.6565.4066.85+4.29+6.88%210553.69%
AAPL231215C001200002023-05-31 10:56AM EDT120.0062.5260.8062.20+6.89+12.39%416851.22%
AAPL231215C001250002023-05-31 1:37PM EDT125.0058.3056.2057.60+7.18+14.05%347651.31%
AAPL231215C001300002023-05-25 3:01PM EDT130.0048.5251.7053.050.00-7193548.76%
AAPL231215C001350002023-05-30 11:52AM EDT135.0048.1647.4048.550.00-52,34946.27%
AAPL231215C001400002023-05-31 3:45PM EDT140.0045.2043.0544.05+1.40+3.20%55,97543.69%
AAPL231215C001450002023-05-31 3:37PM EDT145.0040.5838.9039.75+1.12+2.84%112,71741.55%
AAPL231215C001500002023-05-31 10:59AM EDT150.0036.6534.7035.60+0.88+2.46%188,29439.61%
AAPL231215C001550002023-05-31 1:08PM EDT155.0032.2830.9531.40+1.46+4.74%76,01437.34%
AAPL231215C001600002023-05-31 3:54PM EDT160.0027.5027.0527.60+0.40+1.48%48,83235.75%
AAPL231215C001650002023-05-31 3:10PM EDT165.0024.5523.5023.90+1.17+5.00%1505,99134.06%
AAPL231215C001700002023-05-31 3:37PM EDT170.0021.2820.0520.40+1.23+6.13%2549,49332.46%
AAPL231215C001750002023-05-31 3:45PM EDT175.0017.5516.8517.20+0.77+4.59%25519,89031.07%
AAPL231215C001800002023-05-31 3:55PM EDT180.0013.9513.8514.35-0.05-0.36%816,56729.94%
AAPL231215C001850002023-05-31 3:55PM EDT185.0011.3511.2511.65+0.13+1.16%1333,48428.63%
AAPL231215C001900002023-05-31 3:41PM EDT190.009.008.909.25+0.30+3.45%9999,57127.40%
AAPL231215C001950002023-05-31 3:48PM EDT195.007.456.807.20+0.64+9.40%1,3462,53126.32%
AAPL231215C002000002023-05-31 3:56PM EDT200.005.325.205.50+0.27+5.35%27115,58925.39%
AAPL231215C002050002023-05-31 2:42PM EDT205.004.333.854.05+0.53+13.95%3725,47324.42%
AAPL231215C002100002023-05-31 3:44PM EDT210.002.852.823.10+0.14+5.17%1306,54224.10%
AAPL231215C002150002023-05-31 3:56PM EDT215.002.082.012.15+0.12+6.12%1521,97023.19%
AAPL231215C002200002023-05-31 1:53PM EDT220.001.661.421.61+0.30+22.06%1102,11823.04%
AAPL231215C002250002023-05-31 9:39AM EDT225.001.101.001.16+0.18+19.57%141,71922.74%
AAPL231215C002300002023-05-31 3:12PM EDT230.000.820.700.80+0.15+22.39%2286822.33%
AAPL231215C002350002023-05-31 3:02PM EDT235.000.610.500.58+0.14+29.79%225,19322.24%
AAPL231215C002400002023-05-31 3:05PM EDT240.000.450.360.40+0.09+25.00%536322.02%
AAPL231215C002450002023-05-30 11:39AM EDT245.000.240.260.390.00-11375923.12%
AAPL231215C002500002023-05-31 2:34PM EDT250.000.260.200.25+0.06+30.00%2572,47322.63%
AAPL231215C002550002023-05-31 11:50AM EDT255.000.200.140.19+0.06+42.86%510222.75%
AAPL231215C002600002023-05-30 11:16AM EDT260.000.140.110.14+0.01+7.69%142722.80%
AAPL231215C002650002023-05-30 1:46PM EDT265.000.100.080.120.00-51576423.29%
AAPL231215C002700002023-05-31 12:39PM EDT270.000.120.080.10+0.04+50.00%5420623.68%
AAPL231215C002750002023-05-31 1:45PM EDT275.000.090.050.09+0.04+80.00%418424.27%
AAPL231215C002800002023-05-30 1:24PM EDT280.000.060.050.100.00-5013125.44%
AAPL231215C002850002023-04-18 10:16AM EDT285.000.030.010.040.00-1023.83%
AAPL231215C002900002023-05-30 2:49PM EDT290.000.050.040.090.00-7010726.76%
AAPL231215C002950002023-05-30 3:22PM EDT295.000.070.030.05+0.02+40.00%136725.88%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215P000650002023-05-31 3:13PM EDT65.000.090.050.09-0.01-10.00%2053.32%
AAPL231215P000700002023-05-31 9:30AM EDT70.000.110.100.11-0.03-21.43%13,23951.95%
AAPL231215P000750002023-05-31 3:11PM EDT75.000.150.120.15+0.01+7.14%651,45350.54%
AAPL231215P000800002023-05-31 2:54PM EDT80.000.190.160.19-0.01-5.00%9048.54%
AAPL231215P000850002023-05-30 9:49AM EDT85.000.250.100.240.00-551,12146.58%
AAPL231215P000900002023-05-31 1:32PM EDT90.000.290.210.30-0.02-6.45%4044.73%
AAPL231215P000950002023-05-26 2:23PM EDT95.000.450.280.370.00-21,90842.92%
AAPL231215P001000002023-05-31 2:46PM EDT100.000.440.350.470.00-68,37341.38%
AAPL231215P001050002023-05-31 2:10PM EDT105.000.560.490.60-0.05-8.20%12,07139.97%
AAPL231215P001100002023-05-31 1:40PM EDT110.000.700.690.730.00-613,61038.31%
AAPL231215P001150002023-05-31 1:53PM EDT115.000.880.850.92-0.04-4.35%103,60336.96%
AAPL231215P001200002023-05-31 2:02PM EDT120.001.071.041.21-0.05-4.46%155,32136.06%
AAPL231215P001250002023-05-31 3:58PM EDT125.001.391.301.43+0.01+0.72%22221,17634.34%
AAPL231215P001300002023-05-31 3:44PM EDT130.001.651.641.80-0.07-4.07%1034,63333.20%
AAPL231215P001350002023-05-31 3:13PM EDT135.002.202.042.20+0.12+5.77%2231,17331.87%
AAPL231215P001400002023-05-31 3:07PM EDT140.002.572.532.80-0.01-0.39%938,97131.01%
AAPL231215P001450002023-05-31 2:01PM EDT145.003.103.153.35-0.20-6.06%2818,17729.56%
AAPL231215P001500002023-05-31 3:53PM EDT150.004.003.954.10+0.10+2.56%757,73928.40%
AAPL231215P001550002023-05-31 3:55PM EDT155.004.954.705.10+0.19+3.99%4315,50427.52%
AAPL231215P001600002023-05-31 3:55PM EDT160.006.105.756.20+0.25+4.27%8325,42026.41%
AAPL231215P001650002023-05-31 3:54PM EDT165.007.206.957.50+0.20+2.86%256025.31%
AAPL231215P001700002023-05-31 3:59PM EDT170.008.658.408.80+0.18+2.13%292,98423.72%
AAPL231215P001750002023-05-31 3:59PM EDT175.0010.3010.2510.75+0.11+1.08%1753,37522.92%
AAPL231215P001800002023-05-31 3:48PM EDT180.0012.3512.0012.55+0.20+1.65%1241,61721.22%
AAPL231215P001850002023-05-31 3:56PM EDT185.0014.7214.3015.20+0.72+5.14%91548620.50%
AAPL231215P001900002023-05-31 1:48PM EDT190.0016.5017.2017.85-0.97-5.55%680019.01%
AAPL231215P001950002023-05-31 1:56PM EDT195.0019.6519.6521.40-0.35-1.75%114718.61%
AAPL231215P002000002023-05-31 3:55PM EDT200.0024.5023.2024.85-1.50-5.77%423417.03%
AAPL231215P002050002023-05-23 2:00PM EDT205.0032.8827.5029.850.00-5019.16%
AAPL231215P002100002023-05-12 1:12PM EDT210.0037.7530.8034.250.00-1119.12%
AAPL231215P002150002023-04-06 10:36AM EDT215.0051.5039.5543.450.00-1032.94%
AAPL231215P002200002023-05-30 9:30AM EDT220.0043.4040.5043.700.00-1020.22%
AAPL231215P002300002023-05-09 11:56AM EDT230.0058.2950.0053.700.00--023.24%
AAPL231215P002350002022-12-20 12:08PM EDT235.00103.0099.10100.350.00--0114.55%
AAPL231215P002550002023-03-28 1:05PM EDT255.0098.6085.8588.150.00--056.66%
AAPL231215P002700002023-05-08 3:22PM EDT270.0096.5590.5093.700.00--033.47%
AAPL231215P002800002023-05-08 3:12PM EDT280.00106.58100.00103.700.00--035.68%
AAPL231215P002850002023-01-30 10:31AM EDT285.00139.56136.20140.450.00-10111.01%
AAPL231215P002900002023-01-27 10:30AM EDT290.00146.34141.90144.650.00-10112.47%