AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602C000500002023-06-02 10:24AM EDT50.00129.70130.50130.60+0.55+0.43%39139812.50%
AAPL230602C000850002023-06-02 10:01AM EDT85.0094.7095.4595.55+14.53+18.12%810.00%
AAPL230602C000900002023-05-10 11:12AM EDT90.0083.0090.5590.650.00--0456.25%
AAPL230602C000950002023-06-02 2:21PM EDT95.0085.4085.4585.55+1.97+2.36%450.00%
AAPL230602C001000002023-06-02 2:20PM EDT100.0080.4080.5080.60+0.35+0.44%1117387.50%
AAPL230602C001050002023-06-02 12:57PM EDT105.0075.9075.5075.65+5.43+7.71%22418.75%
AAPL230602C001100002023-06-02 1:52PM EDT110.0070.4570.5070.60+8.51+13.74%12331.25%
AAPL230602C001200002023-05-26 9:59AM EDT120.0054.5660.5060.600.00-122275.00%
AAPL230602C001250002023-06-01 3:00PM EDT125.0054.8155.4555.550.00-9260.00%
AAPL230602C001300002023-06-02 10:26AM EDT130.0049.3750.5050.60-0.68-1.36%9844225.00%
AAPL230602C001350002023-06-02 2:24PM EDT135.0045.5145.5045.60+0.76+1.70%463203.13%
AAPL230602C001400002023-06-02 1:43PM EDT140.0040.6040.4540.55+1.01+2.55%3100.00%
AAPL230602C001450002023-06-02 10:53AM EDT145.0035.2535.4535.55+1.60+4.75%33740.00%
AAPL230602C001470002023-06-01 12:39PM EDT147.0033.7133.4533.55+0.96+2.93%6100.00%
AAPL230602C001490002023-05-31 10:12AM EDT149.0029.7831.5531.650.00-20139.06%
AAPL230602C001500002023-06-02 2:07PM EDT150.0030.1530.4530.55+0.35+1.17%211160.00%
AAPL230602C001525002023-06-02 1:25PM EDT152.5028.1127.9528.05+1.26+4.69%62160.00%
AAPL230602C001550002023-06-02 1:52PM EDT155.0025.5025.5025.60+0.40+1.59%175283112.50%
AAPL230602C001575002023-06-02 1:21PM EDT157.5023.2022.9523.05+0.84+3.76%1411340.00%
AAPL230602C001600002023-06-02 2:33PM EDT160.0020.6220.5020.60+0.87+4.41%115091.41%
AAPL230602C001625002023-06-02 2:13PM EDT162.5017.9017.9518.05+0.65+3.77%14700.00%
AAPL230602C001650002023-06-02 2:32PM EDT165.0015.6215.5515.60+0.69+4.62%511070.31%
AAPL230602C001675002023-06-02 2:29PM EDT167.5012.9413.0013.10+0.80+6.59%43998060.16%
AAPL230602C001700002023-06-02 2:32PM EDT170.0010.6310.5510.60+0.58+5.77%3,6965,32749.22%
AAPL230602C001725002023-06-02 2:35PM EDT172.508.058.008.10+0.45+5.92%1,264039.06%
AAPL230602C001750002023-06-02 2:35PM EDT175.005.515.505.60+0.39+7.62%4,225028.13%
AAPL230602C001775002023-06-02 2:33PM EDT177.503.203.053.15+0.41+14.70%17,922022.27%
AAPL230602C001800002023-06-02 2:36PM EDT180.000.620.590.62-0.33-34.74%130,79144,4035.57%
AAPL230602C001825002023-06-02 2:36PM EDT182.500.010.010.02-0.21-95.45%160,070011.72%
AAPL230602C001850002023-06-02 2:35PM EDT185.000.010.000.01-0.05-83.33%36,90237,29421.09%
AAPL230602C001875002023-06-02 2:33PM EDT187.500.010.000.01-0.01-50.00%3,9679,01630.47%
AAPL230602C001900002023-06-02 2:32PM EDT190.000.010.000.010.00-25719,22439.84%
AAPL230602C001925002023-06-02 2:15PM EDT192.500.010.000.010.00-33049.22%
AAPL230602C001950002023-06-02 9:51AM EDT195.000.010.000.010.00-3053.13%
AAPL230602C001975002023-06-01 11:15AM EDT197.500.010.000.010.00-2986862.50%
AAPL230602C002000002023-06-02 1:00PM EDT200.000.010.000.010.00-64,86968.75%
AAPL230602C002025002023-05-31 3:58PM EDT202.500.010.000.010.00-16,57778.13%
AAPL230602C002050002023-05-30 10:50AM EDT205.000.010.000.010.00-391084.38%
AAPL230602C002100002023-05-30 10:57AM EDT210.000.010.000.010.00-12545396.88%
AAPL230602C002150002023-05-31 9:58AM EDT215.000.010.000.010.00-1707112.50%
AAPL230602C002200002023-05-26 3:54PM EDT220.000.010.000.010.00-1,7860125.00%
AAPL230602C002250002023-05-30 9:30AM EDT225.000.010.000.010.00-20137.50%
AAPL230602C002300002023-05-30 9:30AM EDT230.000.010.000.010.00-50150.00%
AAPL230602C002350002023-06-01 9:30AM EDT235.000.010.000.010.00-10162.50%
AAPL230602C002400002023-06-01 3:57PM EDT240.000.010.000.010.00-101102175.00%
AAPL230602C002450002023-06-01 3:25PM EDT245.000.010.000.010.00-114187.50%
AAPL230602C002500002023-06-01 9:30AM EDT250.000.010.000.010.00-783196.88%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602P000500002023-05-31 11:02AM EDT50.000.010.000.010.00-23750.00%
AAPL230602P000700002023-05-17 11:40AM EDT70.000.010.000.010.00-56550.00%
AAPL230602P000900002023-05-08 9:30AM EDT90.000.020.000.010.00-17412.50%
AAPL230602P000950002023-05-05 9:56AM EDT95.000.010.000.010.00-1847387.50%
AAPL230602P001000002023-05-15 12:55PM EDT100.000.010.000.010.00-2078350.00%
AAPL230602P001050002023-05-08 11:04AM EDT105.000.010.000.010.00-113325.00%
AAPL230602P001100002023-05-25 9:53AM EDT110.000.010.000.010.00-5157300.00%
AAPL230602P001150002023-05-18 10:25AM EDT115.000.010.000.010.00-192275.00%
AAPL230602P001200002023-05-26 10:49AM EDT120.000.010.000.010.00-2277250.00%
AAPL230602P001250002023-05-25 12:06PM EDT125.000.010.000.010.00-3592225.00%
AAPL230602P001300002023-05-31 11:33AM EDT130.000.010.000.010.00-101,806206.25%
AAPL230602P001350002023-06-02 10:04AM EDT135.000.010.000.010.00-92,460181.25%
AAPL230602P001400002023-06-01 9:48AM EDT140.000.010.000.010.00-10916162.50%
AAPL230602P001450002023-06-02 12:25PM EDT145.000.010.000.000.00-102,78550.00%
AAPL230602P001470002023-05-31 3:56PM EDT147.000.010.000.010.00-20294131.25%
AAPL230602P001480002023-05-31 3:56PM EDT148.000.010.000.010.00-1450128.13%
AAPL230602P001490002023-05-30 3:38PM EDT149.000.010.000.010.00-204816125.00%
AAPL230602P001500002023-06-02 1:47PM EDT150.000.010.000.010.00-144,225118.75%
AAPL230602P001525002023-06-01 1:35PM EDT152.500.010.000.010.00-32,653112.50%
AAPL230602P001550002023-06-02 11:38AM EDT155.000.010.000.010.00-293,412100.00%
AAPL230602P001575002023-06-02 1:08PM EDT157.500.010.000.010.00-531,28190.63%
AAPL230602P001600002023-06-02 1:50PM EDT160.000.010.000.010.00-280081.25%
AAPL230602P001625002023-06-02 12:48PM EDT162.500.010.000.01-0.01-50.00%3033,53471.88%
AAPL230602P001650002023-06-02 2:25PM EDT165.000.010.000.01-0.01-50.00%23411,79962.50%
AAPL230602P001675002023-06-02 2:17PM EDT167.500.010.000.01-0.01-50.00%8716,46953.13%
AAPL230602P001700002023-06-02 2:25PM EDT170.000.010.000.01-0.02-66.67%88020,64546.88%
AAPL230602P001725002023-06-02 2:31PM EDT172.500.010.000.01-0.02-66.67%1,89517,92336.72%
AAPL230602P001750002023-06-02 2:34PM EDT175.000.010.000.01-0.04-80.00%9,59131,61626.56%
AAPL230602P001775002023-06-02 2:36PM EDT177.500.010.010.02-0.15-93.75%27,29818,85117.58%
AAPL230602P001800002023-06-02 2:35PM EDT180.000.080.080.09-0.73-90.12%62,4468,8307.81%
AAPL230602P001825002023-06-02 2:35PM EDT182.501.971.911.96-0.63-24.23%5,1031,88714.06%
AAPL230602P001850002023-06-02 2:34PM EDT185.004.404.454.55-0.70-13.73%676034.28%
AAPL230602P001875002023-06-02 2:12PM EDT187.507.156.907.00-0.55-7.14%1372343.36%
AAPL230602P001900002023-06-02 1:27PM EDT190.009.459.409.40-0.98-9.40%6800.00%
AAPL230602P001925002023-06-02 10:54AM EDT192.5012.2011.8511.95-0.40-3.17%42957.81%
AAPL230602P001950002023-06-02 10:24AM EDT195.0015.2514.4014.50+0.18+1.19%35067.58%
AAPL230602P001975002023-06-02 11:49AM EDT197.5016.9016.8516.95-1.65-8.89%22276.95%
AAPL230602P002000002023-06-02 1:04PM EDT200.0019.3419.4519.55-0.76-3.78%47098.05%
AAPL230602P002050002023-06-02 2:34PM EDT205.0024.3524.4024.50-6.30-20.55%51103.91%
AAPL230602P002150002023-05-05 2:48PM EDT215.0041.0534.3034.450.00-80137.50%