AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220C000500002023-06-01 1:34PM EDT50.00131.86131.90134.400.00-1069.15%
AAPL241220C000550002023-04-03 3:52PM EDT55.00113.35113.90116.100.00--10.00%
AAPL241220C000600002023-03-31 2:26PM EDT60.00107.55111.40113.800.00-210.00%
AAPL241220C000700002023-05-23 11:02AM EDT70.00107.00113.20116.100.00--059.51%
AAPL241220C000750002023-05-18 12:00PM EDT75.00104.39108.75112.300.00-1159.14%
AAPL241220C000800002023-05-30 1:40PM EDT80.00102.35104.35107.750.00-2057.25%
AAPL241220C000900002023-05-17 12:53PM EDT90.0088.2395.3098.200.00-1452.41%
AAPL241220C000950002023-05-05 11:47AM EDT95.0085.6191.1594.200.00-808151.65%
AAPL241220C001000002023-05-19 3:39PM EDT100.0083.2088.1589.100.00-2650.78%
AAPL241220C001050002023-05-08 9:46AM EDT105.0076.9583.4584.700.00-4250.04%
AAPL241220C001100002023-06-02 10:18AM EDT110.0079.4779.6581.45+2.47+3.21%1650.54%
AAPL241220C001150002023-06-02 10:03AM EDT115.0075.0074.5076.45+1.00+1.35%1547.36%
AAPL241220C001200002023-05-19 3:38PM EDT120.0066.6071.1072.450.00-27946.16%
AAPL241220C001250002023-05-15 2:23PM EDT125.0059.5567.0068.100.00-2644.27%
AAPL241220C001300002023-05-22 11:01AM EDT130.0057.6562.5064.100.00-36042.96%
AAPL241220C001350002023-05-23 10:18AM EDT135.0059.9059.2060.45+6.30+11.75%11942.13%
AAPL241220C001400002023-05-25 9:43AM EDT140.0049.4555.7556.400.00-98140.59%
AAPL241220C001450002023-05-25 11:49AM EDT145.0045.4652.0553.100.00-15340.07%
AAPL241220C001500002023-06-02 11:04AM EDT150.0048.5048.4049.65+6.65+15.89%16639.21%
AAPL241220C001550002023-05-31 1:38PM EDT155.0044.0545.1545.650.00-43637.53%
AAPL241220C001600002023-06-01 11:48AM EDT160.0040.9441.6042.350.00-426636.68%
AAPL241220C001650002023-06-01 12:36PM EDT165.0038.0038.5538.900.00-126135.53%
AAPL241220C001700002023-06-02 11:49AM EDT170.0035.3835.3535.75+0.77+2.22%714934.65%
AAPL241220C001750002023-06-02 10:32AM EDT175.0031.8032.4532.70-0.05-0.16%606033.76%
AAPL241220C001800002023-06-02 12:14PM EDT180.0029.7029.4529.70+0.55+1.89%62,58132.82%
AAPL241220C001850002023-06-02 10:57AM EDT185.0026.5726.8527.05+0.10+0.38%221,94232.15%
AAPL241220C001900002023-06-02 12:02PM EDT190.0024.4424.1524.45+0.72+3.04%4850131.40%
AAPL241220C001950002023-06-02 10:41AM EDT195.0021.4521.7521.95+0.15+0.70%160530.63%
AAPL241220C002000002023-06-02 11:48AM EDT200.0019.4719.4019.70+0.40+2.10%8787630.00%
AAPL241220C002050002023-06-02 10:42AM EDT205.0017.1017.4017.65+0.20+1.18%1029.45%
AAPL241220C002100002023-06-02 10:26AM EDT210.0014.9115.2015.550.00-11,20628.70%
AAPL241220C002150002023-06-01 10:57AM EDT215.0013.1213.5513.800.00-7081328.20%
AAPL241220C002200002023-06-02 9:46AM EDT220.0012.0011.9512.10+0.35+3.00%7633127.62%
AAPL241220C002250002023-06-01 10:26AM EDT225.009.7010.4010.550.00-1322127.05%
AAPL241220C002300002023-06-01 10:55AM EDT230.008.829.059.200.00-1132126.59%
AAPL241220C002350002023-06-01 10:25AM EDT235.007.307.858.050.00-166126.24%
AAPL241220C002400002023-06-02 10:24AM EDT240.006.656.806.95-0.05-0.75%1019225.81%
AAPL241220C002450002023-05-30 3:21PM EDT245.005.255.805.950.00-22825.37%
AAPL241220C002500002023-06-01 12:11PM EDT250.005.154.955.150.00-511225.09%
AAPL241220C002550002023-05-31 9:49AM EDT255.004.004.254.450.00-1011124.83%
AAPL241220C002600002023-05-19 9:48AM EDT260.003.153.653.800.00-2529624.53%
AAPL241220C002650002023-06-02 11:41AM EDT265.003.203.103.30+0.50+18.52%8338024.38%
AAPL241220C002700002023-05-31 10:11AM EDT270.002.612.652.840.00-456224.19%
AAPL241220C002750002023-06-02 10:50AM EDT275.002.272.252.41+0.22+10.73%1023.94%
AAPL241220C002800002023-06-02 10:52AM EDT280.001.971.912.06+0.12+6.49%123123.77%
AAPL241220C002850002023-06-01 10:15AM EDT285.001.611.611.780.00-12323.68%
AAPL241220C002900002023-05-24 11:48AM EDT290.000.961.371.620.00-55423.85%
AAPL241220C002950002023-05-25 10:14AM EDT295.000.861.171.460.00-21,19223.96%
AAPL241220C003000002023-06-01 12:03PM EDT300.001.100.991.210.00-186423.68%
AAPL241220C003050002023-06-01 3:11PM EDT305.000.890.821.070.00-412123.71%
AAPL241220C003100002023-05-31 2:26PM EDT310.000.780.720.960.00-11,11523.80%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220P000500002023-05-30 1:07PM EDT50.000.380.060.470.00-21951.07%
AAPL241220P000550002023-06-01 10:51AM EDT55.000.360.130.540.00-11348.51%
AAPL241220P000600002023-05-15 2:47PM EDT60.000.380.210.620.00-1046.22%
AAPL241220P000650002023-06-02 12:04PM EDT65.000.520.360.68+0.04+8.33%4843.77%
AAPL241220P000700002023-05-16 2:45PM EDT70.000.850.510.800.00-11642.04%
AAPL241220P000750002023-05-11 10:53AM EDT75.001.020.690.950.00-525140.53%
AAPL241220P000800002023-05-04 2:24PM EDT80.001.700.841.110.00-4048739.01%
AAPL241220P000850002023-05-01 2:22PM EDT85.001.701.091.540.00-2123639.03%
AAPL241220P000900002023-06-01 2:01PM EDT90.001.511.271.600.00-325536.77%
AAPL241220P000950002023-05-22 3:00PM EDT95.002.091.701.890.00-17035.66%
AAPL241220P001000002023-05-30 12:28PM EDT100.002.231.932.220.00-153934.60%
AAPL241220P001050002023-05-31 10:11AM EDT105.002.602.222.430.00-232732.99%
AAPL241220P001100002023-05-30 9:41AM EDT110.003.002.762.880.00-5815132.14%
AAPL241220P001150002023-05-25 10:45AM EDT115.004.153.253.400.00-10718631.34%
AAPL241220P001200002023-06-01 12:30PM EDT120.004.003.653.95-0.08-1.96%37930.46%
AAPL241220P001250002023-06-01 11:22AM EDT125.004.554.454.60-0.20-4.21%1029.67%
AAPL241220P001300002023-06-02 10:09AM EDT130.005.405.155.30-0.09-1.64%15728.83%
AAPL241220P001350002023-05-30 1:26PM EDT135.006.505.956.100.00-65028.03%
AAPL241220P001400002023-06-02 12:05PM EDT140.006.936.557.00-0.37-5.07%217627.26%
AAPL241220P001450002023-06-01 10:00AM EDT145.008.597.658.000.00-322926.50%
AAPL241220P001500002023-06-02 12:11PM EDT150.009.058.959.15-0.55-5.73%231825.80%
AAPL241220P001550002023-06-01 1:55PM EDT155.0010.4610.1510.35-0.39-3.59%15625.01%
AAPL241220P001600002023-06-01 1:23PM EDT160.0012.0011.5511.750.00-12,31024.32%
AAPL241220P001650002023-06-02 11:49AM EDT165.0013.2012.5513.15-0.43-3.15%2023.45%
AAPL241220P001700002023-05-31 12:20PM EDT170.0015.6414.3014.800.00-102,12322.72%
AAPL241220P001750002023-05-31 12:21PM EDT175.0017.5116.3016.650.00-6892122.03%
AAPL241220P001800002023-06-02 10:18AM EDT180.0018.8518.2018.55-0.21-1.10%416921.20%
AAPL241220P001850002023-06-02 10:43AM EDT185.0020.9020.4021.10-0.68-3.15%182620.89%
AAPL241220P001900002023-06-02 11:21AM EDT190.0023.0022.7023.35-1.65-6.69%211020.03%
AAPL241220P001950002023-06-01 1:19PM EDT195.0025.9525.1525.750.00-258419.09%
AAPL241220P002000002023-06-01 12:38PM EDT200.0028.7527.0028.600.00-889518.41%
AAPL241220P002050002023-06-01 1:20PM EDT205.0031.7529.7031.500.00-18927517.50%
AAPL241220P002100002023-06-02 10:55AM EDT210.0034.5633.5535.40-0.39-1.12%16817.57%
AAPL241220P002150002023-05-23 10:39AM EDT215.0043.0535.7538.350.00-2016.05%
AAPL241220P002200002023-05-17 12:20PM EDT220.0049.3040.4042.300.00-24815.59%
AAPL241220P002250002023-05-31 10:04AM EDT225.0046.6544.1546.450.00-4215.14%
AAPL241220P002650002023-03-21 3:22PM EDT265.00106.2096.50100.200.00--042.98%