AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119C000500002023-06-08 3:49PM EDT50.00132.65130.65133.45+2.10+1.61%117,59494.04%
AAPL240119C000550002023-06-08 3:19PM EDT55.00126.35126.60127.900.00-93,63090.38%
AAPL240119C000600002023-06-08 1:01PM EDT60.00120.92121.65123.500.00-12,31588.21%
AAPL240119C000650002023-06-08 11:06AM EDT65.00115.72116.80118.400.00-152,28782.59%
AAPL240119C000700002023-06-02 3:19PM EDT70.00113.39112.00113.75+0.59+0.52%61,99479.86%
AAPL240119C000750002023-06-09 2:52PM EDT75.00109.07107.45109.00+1.87+1.74%312,74677.66%
AAPL240119C000800002023-06-09 2:02PM EDT80.00103.75102.50104.00+1.45+1.42%551,69372.84%
AAPL240119C000850002023-06-09 9:44AM EDT85.0098.8397.3598.85-2.06-2.04%255867.02%
AAPL240119C000900002023-06-09 3:47PM EDT90.0093.7493.0094.30+1.49+1.62%61,92266.35%
AAPL240119C000950002023-05-31 9:34AM EDT95.0086.3088.1089.500.00-13,32862.92%
AAPL240119C001000002023-06-09 3:56PM EDT100.0083.8083.4084.50+0.80+0.96%57,19359.58%
AAPL240119C001050002023-06-09 3:19PM EDT105.0079.9078.5580.05+2.90+3.77%21,61857.35%
AAPL240119C001100002023-06-09 1:56PM EDT110.0075.5074.0075.00+2.75+3.78%23,69154.35%
AAPL240119C001150002023-06-09 10:28AM EDT115.0070.7569.1070.50+3.31+4.91%12,10851.82%
AAPL240119C001200002023-06-09 3:28PM EDT120.0065.6164.5565.85+0.61+0.94%119,29452.10%
AAPL240119C001250002023-06-09 1:49PM EDT125.0061.3359.8561.50+1.88+3.16%59,34250.51%
AAPL240119C001300002023-06-09 3:47PM EDT130.0056.2155.3556.75+0.41+0.73%178,29947.49%
AAPL240119C001350002023-06-09 3:57PM EDT135.0051.2551.2051.85+1.70+3.43%69,11144.04%
AAPL240119C001400002023-06-09 2:49PM EDT140.0047.8546.8547.80+1.08+2.31%1015,27543.00%
AAPL240119C001450002023-06-09 2:57PM EDT145.0043.6042.5042.90+1.25+2.95%3512,91739.53%
AAPL240119C001500002023-06-09 3:45PM EDT150.0038.4038.2539.10+0.50+1.32%8831,23438.74%
AAPL240119C001550002023-06-09 3:44PM EDT155.0034.2634.1035.05+0.06+0.18%30411,32437.08%
AAPL240119C001600002023-06-09 3:43PM EDT160.0030.3530.1030.65+0.15+0.50%7027,32834.47%
AAPL240119C001650002023-06-09 2:08PM EDT165.0027.1226.2526.65+0.87+3.31%30218,40632.52%
AAPL240119C001700002023-06-09 3:30PM EDT170.0022.8022.6023.10+0.20+0.88%19331,36231.19%
AAPL240119C001750002023-06-09 2:58PM EDT175.0020.0019.1519.45+0.80+4.17%7139,02629.36%
AAPL240119C001800002023-06-09 3:55PM EDT180.0016.0015.9516.20-0.05-0.31%87341,74027.91%
AAPL240119C001850002023-06-09 3:20PM EDT185.0013.5113.0013.25+0.28+2.12%60430,53626.59%
AAPL240119C001900002023-06-09 2:35PM EDT190.0010.5510.4010.60+0.03+0.29%48524,53625.36%
AAPL240119C001950002023-06-09 3:59PM EDT195.008.248.108.35+0.04+0.49%24120,13524.36%
AAPL240119C002000002023-06-09 3:57PM EDT200.006.276.206.60-0.06-0.95%2,38658,01723.78%
AAPL240119C002050002023-06-09 3:38PM EDT205.004.804.604.75+0.08+1.69%81249,73022.44%
AAPL240119C002100002023-06-09 3:33PM EDT210.003.553.253.50+0.13+3.80%3,29352,06821.76%
AAPL240119C002150002023-06-09 3:54PM EDT215.002.452.412.49-0.04-1.61%18,47332,16721.08%
AAPL240119C002200002023-06-09 2:42PM EDT220.001.811.671.77+0.03+1.69%45539,82920.62%
AAPL240119C002250002023-06-09 2:53PM EDT225.001.301.191.27+0.05+4.00%5,2348,32020.36%
AAPL240119C002300002023-06-09 3:41PM EDT230.000.880.840.89+0.03+3.53%1187,15620.09%
AAPL240119C002350002023-06-09 2:06PM EDT235.000.660.600.65+0.03+4.76%124,25320.07%
AAPL240119C002400002023-06-09 1:58PM EDT240.000.480.440.50+0.05+11.63%2248,60520.29%
AAPL240119C002450002023-06-09 3:05PM EDT245.000.370.320.38+0.05+15.63%794,54420.44%
AAPL240119C002500002023-06-09 3:55PM EDT250.000.270.260.27+0.02+8.00%11813,61920.39%
AAPL240119C002550002023-06-09 2:32PM EDT255.000.210.190.21+0.02+10.53%25159420.61%
AAPL240119C002600002023-06-09 3:25PM EDT260.000.160.160.170.00-5612,91820.95%
AAPL240119C002650002023-06-09 3:59PM EDT265.000.140.070.14+0.03+27.27%2763421.31%
AAPL240119C002700002023-06-09 10:57AM EDT270.000.120.110.12-0.02-14.29%51,65921.78%
AAPL240119C002750002023-06-09 3:57PM EDT275.000.100.030.10-0.01-9.09%141,43622.12%
AAPL240119C002800002023-06-09 3:01PM EDT280.000.090.080.090.00-641,70322.66%
AAPL240119C002850002023-06-09 11:11AM EDT285.000.090.080.09+0.01+12.50%410723.44%
AAPL240119C002900002023-06-09 1:07PM EDT290.000.070.060.07+0.03+75.00%1283523.54%
AAPL240119C003000002023-06-09 3:34PM EDT300.000.050.050.060.00-44925,87124.56%
AAPL240119C003100002023-06-09 11:06AM EDT310.000.040.030.050.00-11,75425.49%
AAPL240119C003200002023-06-09 2:22PM EDT320.000.040.030.04+0.01+33.33%15212,93826.17%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119P000500002023-06-09 3:27PM EDT50.000.040.040.05-0.01-20.00%1744,88260.55%
AAPL240119P000550002023-06-09 12:52PM EDT55.000.060.050.110.00-31,56259.77%
AAPL240119P000600002023-06-09 2:25PM EDT60.000.070.060.08-0.01-12.50%24,18054.79%
AAPL240119P000650002023-06-09 2:52PM EDT65.000.060.000.08-0.04-40.00%12,76351.76%
AAPL240119P000700002023-06-08 9:45AM EDT70.000.110.100.150.00-155,10350.78%
AAPL240119P000750002023-06-07 2:45PM EDT75.000.150.110.140.00-214,94248.05%
AAPL240119P000800002023-06-09 2:19PM EDT80.000.170.140.25-0.01-5.56%112,06348.39%
AAPL240119P000850002023-06-09 1:49PM EDT85.000.220.180.21-0.02-8.33%54,51543.95%
AAPL240119P000900002023-06-09 3:54PM EDT90.000.240.240.26-0.02-7.69%9115,64542.19%
AAPL240119P000950002023-06-09 3:29PM EDT95.000.310.290.32-0.01-3.12%26,06440.48%
AAPL240119P001000002023-06-09 3:04PM EDT100.000.380.350.40-0.03-7.32%6719,56038.94%
AAPL240119P001050002023-06-09 3:52PM EDT105.000.460.430.46-0.04-8.00%1918,67136.96%
AAPL240119P001100002023-06-09 3:47PM EDT110.000.570.560.58-0.04-6.56%8424,16335.62%
AAPL240119P001150002023-06-09 3:57PM EDT115.000.720.680.75-0.04-5.26%7116,30834.52%
AAPL240119P001200002023-06-09 3:52PM EDT120.000.890.870.94-0.04-4.30%10931,92133.29%
AAPL240119P001250002023-06-09 3:57PM EDT125.001.161.101.170.00-73724,55032.07%
AAPL240119P001300002023-06-09 3:41PM EDT130.001.401.361.44-0.04-2.78%62431,46330.81%
AAPL240119P001350002023-06-09 3:18PM EDT135.001.701.641.76-0.08-4.49%2,19526,02529.54%
AAPL240119P001400002023-06-09 3:24PM EDT140.002.121.952.16-0.08-3.64%21430,19828.35%
AAPL240119P001450002023-06-09 3:25PM EDT145.002.542.572.72-0.16-5.93%27526,18227.42%
AAPL240119P001500002023-06-09 3:59PM EDT150.003.203.153.25-0.10-3.03%1,33037,19526.06%
AAPL240119P001550002023-06-09 3:39PM EDT155.003.903.854.00-0.15-3.70%1,52420,57025.01%
AAPL240119P001600002023-06-09 3:57PM EDT160.004.854.704.85-0.15-3.00%14131,44023.84%
AAPL240119P001650002023-06-09 3:30PM EDT165.005.755.705.95-0.25-4.17%8529,16022.84%
AAPL240119P001700002023-06-09 3:55PM EDT170.007.066.957.15-0.27-3.68%1,04454,19921.61%
AAPL240119P001750002023-06-09 2:59PM EDT175.008.368.108.55-0.48-5.43%28518,07920.31%
AAPL240119P001800002023-06-09 3:58PM EDT180.0010.359.8010.35-0.25-2.36%2,65816,35719.22%
AAPL240119P001850002023-06-09 3:39PM EDT185.0012.1511.8512.45-0.55-4.33%3825,95918.05%
AAPL240119P001900002023-06-09 3:58PM EDT190.0014.8014.5515.25-0.33-2.18%812,72717.44%
AAPL240119P001950002023-06-08 10:09AM EDT195.0019.8017.3017.850.00-2503,26015.64%
AAPL240119P002000002023-06-09 3:27PM EDT200.0020.7020.1021.60-1.30-5.91%2761915.29%
AAPL240119P002050002023-06-07 11:35AM EDT205.0026.8023.6025.550.00-103214.55%
AAPL240119P002100002023-06-06 9:30AM EDT210.0029.3028.1030.650.00-1216.70%
AAPL240119P002150002023-05-31 10:01AM EDT215.0036.4532.7535.350.00-4317.42%
AAPL240119P002200002023-05-19 2:52PM EDT220.0044.6038.3039.500.00-1115.03%
AAPL240119P002250002023-06-05 3:33PM EDT225.0045.5042.2045.000.00-2019.09%
AAPL240119P002300002023-06-06 3:40PM EDT230.0050.8047.8550.100.00-3020.97%
AAPL240119P002350002023-03-28 3:50PM EDT235.0077.5565.0568.150.00-3150.99%
AAPL240119P002400002023-02-06 11:43AM EDT240.0088.4187.1087.750.00-10182.10%
AAPL240119P002450002023-06-07 9:51AM EDT245.0063.9063.4064.450.00-2320.84%
AAPL240119P002500002023-05-18 9:46AM EDT250.0077.2467.1570.000.00-20025.67%
AAPL240119P002550002023-04-13 3:33PM EDT255.0089.5081.7083.000.00-2050.54%
AAPL240119P002600002023-05-08 11:17AM EDT260.0086.5079.4081.550.00-1034.85%
AAPL240119P002650002023-03-28 1:03PM EDT265.00108.5394.9098.250.00--061.29%
AAPL240119P002700002022-10-14 12:09PM EDT270.00130.59119.40121.350.00-4098.15%
AAPL240119P002750002023-02-02 2:48PM EDT275.00124.45122.60124.850.00-1096.80%
AAPL240119P002800002023-03-13 11:40AM EDT280.00127.48118.30120.300.00-2081.05%
AAPL240119P002850002023-01-25 11:56AM EDT285.00144.90136.80139.750.00-70108.01%
AAPL240119P002900002023-03-08 10:50AM EDT290.00136.80124.35126.850.00-7076.75%
AAPL240119P003000002023-06-05 1:45PM EDT300.00116.60117.30120.700.00-6140.24%
AAPL240119P003100002023-06-07 10:05AM EDT310.00128.80127.90130.700.00-3342.16%
AAPL240119P003200002023-05-25 10:11AM EDT320.00147.80137.55140.500.00-48042.91%