AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240315C000500002023-05-30 12:27PM EDT50.00128.70130.90133.100.00-22282.62%
AAPL240315C000550002023-04-11 10:13AM EDT55.00107.55119.10122.050.00-16700.00%
AAPL240315C000600002023-06-01 10:55AM EDT60.00120.73121.45124.000.00-137379.68%
AAPL240315C000650002023-04-21 10:51AM EDT65.00102.15110.35114.250.00-39690.00%
AAPL240315C000700002023-06-01 10:55AM EDT70.00111.31111.95113.700.00-121970.34%
AAPL240315C000750002023-05-18 11:47AM EDT75.00102.94107.25108.850.00-161367.49%
AAPL240315C000800002023-05-18 9:44AM EDT80.0096.05102.45104.150.00-135564.86%
AAPL240315C000850002023-06-02 1:13PM EDT85.0098.7497.75100.15+8.55+9.48%118864.58%
AAPL240315C000900002023-05-05 11:50AM EDT90.0087.2593.1094.650.00-36960.01%
AAPL240315C000950002023-05-31 1:53PM EDT95.0087.7088.3590.450.00-199358.73%
AAPL240315C001000002023-06-02 11:37AM EDT100.0084.5884.0085.60+1.17+1.40%20145856.67%
AAPL240315C001050002023-06-02 3:37PM EDT105.0080.2579.1580.90+7.38+10.13%1711253.84%
AAPL240315C001100002023-06-02 3:08PM EDT110.0076.0074.8076.35+2.61+3.56%11,16952.27%
AAPL240315C001150002023-06-01 1:50PM EDT115.0070.0770.3571.950.00-161750.65%
AAPL240315C001200002023-05-18 3:43PM EDT120.0061.0865.9567.100.00-192,25150.05%
AAPL240315C001250002023-06-02 11:44AM EDT125.0061.9561.3562.55+2.48+4.17%33894247.75%
AAPL240315C001300002023-05-31 3:19PM EDT130.0055.7856.9558.600.00-301,39947.00%
AAPL240315C001350002023-06-01 2:34PM EDT135.0052.5352.6553.85+0.20+0.38%289044.06%
AAPL240315C001400002023-06-02 9:38AM EDT140.0048.9748.6049.50+0.47+0.97%291142.07%
AAPL240315C001450002023-06-02 1:09PM EDT145.0044.9744.3045.20+0.67+1.51%101,07740.09%
AAPL240315C001500002023-06-02 2:48PM EDT150.0040.7440.3041.50+0.84+2.11%991,14839.23%
AAPL240315C001550002023-06-02 3:30PM EDT155.0036.8336.3537.55+0.43+1.18%261,18137.67%
AAPL240315C001600002023-06-02 3:52PM EDT160.0033.2932.8533.50+0.89+2.75%2443,97035.75%
AAPL240315C001650002023-06-02 3:49PM EDT165.0029.6629.2529.70+0.69+2.38%91,82934.12%
AAPL240315C001700002023-06-02 1:38PM EDT170.0025.9225.8026.35+0.25+0.97%233,44833.05%
AAPL240315C001750002023-06-02 3:46PM EDT175.0022.8722.5023.10+0.60+2.69%411,80731.89%
AAPL240315C001800002023-06-02 3:49PM EDT180.0019.7519.6519.85+0.28+1.44%1,0554,69830.48%
AAPL240315C001850002023-06-02 3:58PM EDT185.0016.8516.1017.10+0.28+1.69%4414,29829.57%
AAPL240315C001900002023-06-02 3:56PM EDT190.0014.2513.9514.45+0.15+1.06%2832,73028.51%
AAPL240315C001950002023-06-02 3:54PM EDT195.0011.8211.5511.95+0.12+1.03%231,47927.36%
AAPL240315C002000002023-06-02 3:54PM EDT200.009.679.459.85+0.27+2.87%1782,78726.50%
AAPL240315C002050002023-06-02 2:31PM EDT205.007.617.558.00-0.09-1.17%1211,29525.69%
AAPL240315C002100002023-06-02 2:35PM EDT210.006.156.006.35+0.05+0.82%2862,48124.85%
AAPL240315C002150002023-06-02 2:10PM EDT215.004.704.705.00-0.22-4.47%431,41124.16%
AAPL240315C002200002023-06-02 2:05PM EDT220.003.653.603.95-0.21-5.44%483,36023.69%
AAPL240315C002250002023-06-02 3:22PM EDT225.002.912.783.00-0.09-3.00%151,62023.05%
AAPL240315C002300002023-06-02 2:34PM EDT230.002.152.102.32-0.09-4.02%23097222.69%
AAPL240315C002350002023-06-02 1:52PM EDT235.001.671.591.75-0.03-1.76%541,13022.28%
AAPL240315C002400002023-06-02 10:40AM EDT240.001.321.201.37-0.03-2.22%1334522.16%
AAPL240315C002450002023-06-02 3:46PM EDT245.001.010.911.04+0.18+21.69%31851821.94%
AAPL240315C002500002023-06-02 1:12PM EDT250.000.790.690.79+0.02+2.60%151,15721.77%
AAPL240315C002550002023-06-01 9:46AM EDT255.000.520.520.630.00-166621.84%
AAPL240315C002600002023-06-02 9:41AM EDT260.000.500.430.51+0.04+8.70%15235821.96%
AAPL240315C002650002023-06-02 9:30AM EDT265.000.390.340.42+0.12+44.44%144622.14%
AAPL240315C002700002023-06-01 11:29AM EDT270.000.320.270.350.00-160822.36%
AAPL240315C002750002023-05-31 3:13PM EDT275.000.240.220.300.00-11,35622.66%
AAPL240315C002800002023-06-02 2:26PM EDT280.000.230.180.26+0.08+53.33%140422.97%
AAPL240315C002850002023-06-02 3:16PM EDT285.000.220.140.23+0.05+29.41%21,25223.34%
AAPL240315C002900002023-06-02 12:20PM EDT290.000.180.050.20+0.03+20.00%11323.63%
AAPL240315C003000002023-06-02 11:52AM EDT300.000.160.100.26+0.04+33.33%23825.95%
AAPL240315C003100002023-06-01 12:19PM EDT310.000.100.100.150.00-112325.49%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240315P000500002023-05-31 10:47AM EDT50.000.120.030.150.00-393957.72%
AAPL240315P000550002023-05-26 2:21PM EDT55.000.140.100.230.00-55657.72%
AAPL240315P000600002023-05-05 10:15AM EDT60.000.200.140.260.00-227255.03%
AAPL240315P000650002023-05-17 12:29PM EDT65.000.240.100.210.00-22051.56%
AAPL240315P000700002023-06-01 2:43PM EDT70.000.190.110.330.00-338451.27%
AAPL240315P000750002023-05-26 11:35AM EDT75.000.350.120.380.00-110648.83%
AAPL240315P000800002023-05-25 2:01PM EDT80.000.450.170.430.00-1085146.46%
AAPL240315P000850002023-06-02 12:54PM EDT85.000.400.340.42-0.03-6.98%167543.16%
AAPL240315P000900002023-06-02 9:30AM EDT90.000.480.460.50-0.21-30.43%4276841.36%
AAPL240315P000950002023-06-02 11:14AM EDT95.000.620.540.62-0.09-12.68%148039.97%
AAPL240315P001000002023-06-02 3:45PM EDT100.000.750.600.75-0.02-2.60%1001,95438.49%
AAPL240315P001050002023-06-02 1:22PM EDT105.000.910.820.90-0.14-13.33%84,01037.04%
AAPL240315P001100002023-06-02 3:50PM EDT110.001.050.951.09-0.14-11.76%124,14535.72%
AAPL240315P001150002023-06-02 3:21PM EDT115.001.271.251.32-0.28-18.06%201,64334.46%
AAPL240315P001200002023-06-02 2:25PM EDT120.001.601.481.66-0.14-8.05%533,23733.59%
AAPL240315P001250002023-06-02 1:01PM EDT125.001.991.872.00-0.14-6.57%26,04332.43%
AAPL240315P001300002023-06-02 3:54PM EDT130.002.272.192.42-0.29-11.33%1406,34031.38%
AAPL240315P001350002023-06-02 3:19PM EDT135.002.802.662.92-0.30-9.68%311,52730.36%
AAPL240315P001400002023-06-02 2:43PM EDT140.003.423.153.50-0.33-8.80%55,51629.33%
AAPL240315P001450002023-06-02 2:34PM EDT145.004.063.804.05-0.89-17.98%196,47727.98%
AAPL240315P001500002023-06-02 3:54PM EDT150.004.784.704.90-0.42-8.08%573,03927.15%
AAPL240315P001550002023-06-02 3:56PM EDT155.005.705.455.90-0.52-8.36%843,25126.33%
AAPL240315P001600002023-06-02 3:58PM EDT160.006.696.556.75-0.73-9.84%2835,16024.92%
AAPL240315P001650002023-06-02 3:57PM EDT165.007.907.708.25-0.77-8.88%711,13724.44%
AAPL240315P001700002023-06-02 3:44PM EDT170.009.319.009.60-0.79-7.82%3102,03323.33%
AAPL240315P001750002023-06-02 3:41PM EDT175.0010.9610.6011.40-0.81-6.88%191,51022.61%
AAPL240315P001800002023-06-02 3:56PM EDT180.0012.7512.4013.30-0.90-6.59%1,11999721.65%
AAPL240315P001850002023-06-02 12:47PM EDT185.0015.0414.4015.15-0.71-4.51%1331220.20%
AAPL240315P001900002023-06-01 2:10PM EDT190.0018.1516.9017.550.00-1444819.14%
AAPL240315P001950002023-06-02 11:59AM EDT195.0020.2919.6020.45-1.19-5.54%1543418.36%
AAPL240315P002000002023-06-02 3:23PM EDT200.0022.8522.6023.30-1.20-4.99%229916.87%
AAPL240315P002050002023-05-17 12:38PM EDT205.0034.0025.9526.950.00-1916.18%
AAPL240315P002100002023-06-02 2:28PM EDT210.0031.0029.6031.15-0.40-1.27%11016.08%
AAPL240315P002150002023-05-31 3:50PM EDT215.0036.5433.4035.150.00-21714.73%
AAPL240315P002200002023-04-13 3:17PM EDT220.0054.6545.7549.000.00-4035.20%
AAPL240315P002250002023-03-28 3:52PM EDT225.0067.3955.0558.150.00--044.17%
AAPL240315P002300002023-05-03 2:11PM EDT230.0060.4048.7551.150.00-4022.10%
AAPL240315P002350002022-11-30 11:24AM EDT235.0093.27105.35108.800.00-20109.69%
AAPL240315P002400002022-11-30 11:25AM EDT240.0098.31110.25113.850.00-20111.42%
AAPL240315P002450002023-05-09 11:21AM EDT245.0072.7862.1065.100.00-2022.07%
AAPL240315P002500002023-04-05 11:01AM EDT250.0086.6574.7578.000.00-2043.29%
AAPL240315P002700002022-12-30 1:02PM EDT270.00141.05122.45125.650.00-2092.65%
AAPL240315P002750002022-12-21 1:27PM EDT275.00139.65135.40138.900.00--0106.76%
AAPL240315P002800002023-05-04 3:09PM EDT280.00114.0297.05100.650.00--031.72%
AAPL240315P002850002023-02-15 11:38AM EDT285.00130.86129.40131.050.00-3082.77%