AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C000850002023-06-06 9:57AM EDT85.0092.900.000.000.00-10110.00%
AAPL230609C000900002023-06-07 10:19AM EDT90.0089.690.000.000.00-1240.00%
AAPL230609C001000002023-06-08 3:03PM EDT100.0080.000.000.000.00-3160.00%
AAPL230609C001050002023-06-02 2:39PM EDT105.0075.500.000.000.00-780.00%
AAPL230609C001100002023-06-02 12:57PM EDT110.0071.010.000.000.00-250.00%
AAPL230609C001150002023-06-02 1:52PM EDT115.0065.490.000.000.00-110.00%
AAPL230609C001250002023-06-08 3:11PM EDT125.0054.810.000.000.00-10260.00%
AAPL230609C001300002023-06-05 10:47AM EDT130.0054.320.000.000.00-1180.00%
AAPL230609C001350002023-06-08 10:41AM EDT135.0043.580.000.000.00-3410.00%
AAPL230609C001400002023-06-08 3:39PM EDT140.0040.500.000.000.00-4830.00%
AAPL230609C001450002023-06-08 11:08AM EDT145.0034.270.000.000.00-3480.00%
AAPL230609C001470002023-06-07 1:31PM EDT147.0030.680.000.000.00-690.00%
AAPL230609C001480002023-06-02 11:44AM EDT148.0032.840.000.000.00-200.00%
AAPL230609C001490002023-06-06 3:47PM EDT149.0030.330.000.000.00-1780.00%
AAPL230609C001500002023-06-08 2:56PM EDT150.0030.180.000.000.00-591130.00%
AAPL230609C001525002023-06-08 11:32AM EDT152.5027.000.000.000.00-11200.00%
AAPL230609C001550002023-06-08 3:40PM EDT155.0025.650.000.000.00-1813170.00%
AAPL230609C001575002023-06-08 12:21PM EDT157.5022.500.000.000.00-12210.00%
AAPL230609C001600002023-06-08 3:14PM EDT160.0019.970.000.000.00-373280.00%
AAPL230609C001625002023-06-08 2:20PM EDT162.5017.480.000.000.00-801770.00%
AAPL230609C001650002023-06-08 3:54PM EDT165.0015.670.000.000.00-935,4660.00%
AAPL230609C001675002023-06-08 3:57PM EDT167.5013.150.000.000.00-256570.00%
AAPL230609C001700002023-06-08 3:57PM EDT170.0010.690.000.000.00-1,1997,3580.00%
AAPL230609C001725002023-06-08 3:58PM EDT172.508.200.000.000.00-6643,8580.00%
AAPL230609C001750002023-06-08 3:59PM EDT175.005.650.000.000.00-2,95421,7110.00%
AAPL230609C001775002023-06-08 3:59PM EDT177.503.200.000.000.00-20,87216,0720.00%
AAPL230609C001800002023-06-08 3:59PM EDT180.001.220.000.000.00-110,84350,5610.00%
AAPL230609C001825002023-06-08 3:59PM EDT182.500.280.000.000.00-55,29054,8726.25%
AAPL230609C001850002023-06-08 3:59PM EDT185.000.070.000.000.00-43,02069,12012.50%
AAPL230609C001875002023-06-08 3:59PM EDT187.500.020.000.000.00-5,66125,70812.50%
AAPL230609C001900002023-06-08 3:59PM EDT190.000.030.000.000.00-16,95051,47425.00%
AAPL230609C001925002023-06-08 3:56PM EDT192.500.010.000.000.00-1,79723,59625.00%
AAPL230609C001950002023-06-08 3:59PM EDT195.000.010.000.000.00-1,79137,76225.00%
AAPL230609C001975002023-06-08 3:49PM EDT197.500.010.000.000.00-8877,36250.00%
AAPL230609C002000002023-06-08 3:49PM EDT200.000.010.000.000.00-1,06622,23650.00%
AAPL230609C002025002023-06-08 1:23PM EDT202.500.010.000.000.00-2848,88250.00%
AAPL230609C002050002023-06-08 3:31PM EDT205.000.010.000.000.00-2326,67650.00%
AAPL230609C002075002023-06-07 12:26PM EDT207.500.010.000.000.00-361,28650.00%
AAPL230609C002100002023-06-07 3:53PM EDT210.000.010.000.000.00-1574,72950.00%
AAPL230609C002150002023-06-08 3:04PM EDT215.000.010.000.000.00-1203,80750.00%
AAPL230609C002200002023-06-07 2:27PM EDT220.000.010.000.000.00-423,62050.00%
AAPL230609C002250002023-06-06 9:30AM EDT225.000.010.000.000.00-297850.00%
AAPL230609C002300002023-06-06 3:04PM EDT230.000.010.000.000.00-11,57650.00%
AAPL230609C002350002023-06-08 3:59PM EDT235.000.010.000.000.00-5216,81750.00%
AAPL230609C002400002023-06-08 9:30AM EDT240.000.010.000.000.00-115,06750.00%
AAPL230609C002450002023-06-06 9:30AM EDT245.000.010.000.000.00-110,42650.00%
AAPL230609C002500002023-06-08 11:34AM EDT250.000.010.000.000.00-222,23150.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P000900002023-06-02 9:53AM EDT90.000.010.000.000.00-2515950.00%
AAPL230609P000950002023-05-17 9:52AM EDT95.000.010.000.000.00-346650.00%
AAPL230609P001000002023-05-24 2:12PM EDT100.000.010.000.000.00-18650.00%
AAPL230609P001050002023-05-24 1:58PM EDT105.000.010.000.000.00-12518750.00%
AAPL230609P001100002023-05-31 10:29AM EDT110.000.010.000.000.00-513650.00%
AAPL230609P001150002023-06-05 3:10PM EDT115.000.010.000.000.00-144750.00%
AAPL230609P001200002023-06-01 3:15PM EDT120.000.010.000.000.00-34882850.00%
AAPL230609P001250002023-06-05 3:59PM EDT125.000.010.000.000.00-190950.00%
AAPL230609P001300002023-06-05 2:34PM EDT130.000.010.000.000.00-11,23950.00%
AAPL230609P001350002023-06-05 2:34PM EDT135.000.010.000.000.00-11,35050.00%
AAPL230609P001400002023-06-08 11:27AM EDT140.000.010.000.000.00-601,24750.00%
AAPL230609P001450002023-06-08 3:11PM EDT145.000.010.000.000.00-12,14450.00%
AAPL230609P001470002023-06-06 12:20PM EDT147.000.010.000.000.00-167050.00%
AAPL230609P001480002023-06-07 10:08AM EDT148.000.010.000.000.00-150850.00%
AAPL230609P001490002023-06-07 9:30AM EDT149.000.010.000.000.00-1017850.00%
AAPL230609P001500002023-06-08 2:59PM EDT150.000.010.000.000.00-33,40750.00%
AAPL230609P001525002023-06-08 10:40AM EDT152.500.010.000.000.00-101,35550.00%
AAPL230609P001550002023-06-08 12:19PM EDT155.000.010.000.000.00-2053,26450.00%
AAPL230609P001575002023-06-08 12:26PM EDT157.500.010.000.000.00-572,97550.00%
AAPL230609P001600002023-06-08 2:50PM EDT160.000.010.000.000.00-2394,31750.00%
AAPL230609P001625002023-06-08 3:38PM EDT162.500.010.000.000.00-1,6972,99250.00%
AAPL230609P001650002023-06-08 3:57PM EDT165.000.010.000.000.00-9776,26450.00%
AAPL230609P001675002023-06-08 3:57PM EDT167.500.010.000.000.00-3715,72225.00%
AAPL230609P001700002023-06-08 3:59PM EDT170.000.020.000.000.00-4,85913,46125.00%
AAPL230609P001725002023-06-08 3:59PM EDT172.500.010.000.000.00-7,20013,85125.00%
AAPL230609P001750002023-06-08 3:59PM EDT175.000.030.000.000.00-34,33229,88612.50%
AAPL230609P001775002023-06-08 3:59PM EDT177.500.110.000.000.00-60,17727,7226.25%
AAPL230609P001800002023-06-08 3:59PM EDT180.000.600.000.000.00-39,81925,9891.56%
AAPL230609P001825002023-06-08 3:59PM EDT182.502.150.000.000.00-1,6379,3610.00%
AAPL230609P001850002023-06-08 3:59PM EDT185.004.420.000.000.00-5356,0940.00%
AAPL230609P001875002023-06-08 3:59PM EDT187.506.900.000.000.00-761,1110.00%
AAPL230609P001900002023-06-08 3:55PM EDT190.009.500.000.000.00-331,8150.00%
AAPL230609P001925002023-06-08 10:06AM EDT192.5014.450.000.000.00-6140.00%
AAPL230609P001950002023-06-08 3:32PM EDT195.0014.550.000.000.00-65190.00%
AAPL230609P001975002023-06-08 3:32PM EDT197.5017.300.000.000.00-41810.00%
AAPL230609P002000002023-06-07 3:01PM EDT200.0021.800.000.000.00-50100.00%
AAPL230609P002050002023-06-07 9:41AM EDT205.0024.800.000.000.00-1000.00%
AAPL230609P002100002023-06-07 9:30AM EDT210.0031.720.000.000.00-100.00%
AAPL230609P002450002023-06-05 3:02PM EDT245.0064.750.000.000.00-3100.00%
AAPL230609P002500002023-06-06 3:22PM EDT250.0070.380.000.000.00-200.00%