AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000600002023-06-09 11:06AM EDT60.00121.50120.50121.60+2.88+2.43%321,930318.75%
AAPL230616C000650002023-06-09 12:40PM EDT65.00116.10115.50116.50+2.85+2.52%52,947271.88%
AAPL230616C000700002023-05-30 10:09AM EDT70.00108.49110.30111.950.00-12,790297.66%
AAPL230616C000750002023-06-09 12:59PM EDT75.00106.34105.30107.20+0.89+0.84%51,991299.80%
AAPL230616C000800002023-06-09 2:17PM EDT80.00101.96100.10101.75+4.46+4.57%11,140329.49%
AAPL230616C000850002023-06-02 10:47AM EDT85.0095.5095.5597.150.00-1548272.46%
AAPL230616C000900002023-06-09 3:10PM EDT90.0091.7290.4091.70+2.12+2.37%12,583207.42%
AAPL230616C000950002023-06-08 11:58AM EDT95.0085.1285.5086.450.00-2982159.38%
AAPL230616C001000002023-06-09 3:20PM EDT100.0081.7580.5081.90+3.29+4.19%216,417203.52%
AAPL230616C001050002023-06-09 11:20AM EDT105.0076.5475.4576.55+3.07+4.18%5457150.00%
AAPL230616C001100002023-06-09 11:25AM EDT110.0071.5170.2572.00+1.01+1.43%871,785164.84%
AAPL230616C001150002023-06-05 3:04PM EDT115.0064.7065.4566.600.00-4872134.38%
AAPL230616C001200002023-06-09 3:22PM EDT120.0061.6860.5562.15+2.13+3.58%1812,137158.98%
AAPL230616C001250002023-06-09 3:50PM EDT125.0056.3755.1057.00+1.43+2.60%71,858116.41%
AAPL230616C001300002023-06-09 3:57PM EDT130.0050.9550.6551.75+0.15+0.30%3110,573121.48%
AAPL230616C001350002023-06-09 3:42PM EDT135.0046.4245.1547.00+1.72+3.85%175,81497.85%
AAPL230616C001400002023-06-09 3:30PM EDT140.0041.5540.9541.45+0.99+2.44%12435,13097.66%
AAPL230616C001450002023-06-09 3:53PM EDT145.0036.2235.7036.35+0.21+0.58%3416,03270.70%
AAPL230616C001500002023-06-09 3:37PM EDT150.0031.5030.7031.35+0.76+2.47%17531,04561.13%
AAPL230616C001525002023-06-09 11:06AM EDT152.5029.1528.1529.05+1.99+7.33%21523463.28%
AAPL230616C001550002023-06-09 3:37PM EDT155.0026.4925.7526.85+0.59+2.28%11428,13068.46%
AAPL230616C001575002023-06-09 3:37PM EDT157.5024.0523.5524.25+2.50+11.60%149366.21%
AAPL230616C001600002023-06-09 3:55PM EDT160.0021.1021.1021.90+0.14+0.67%80146,19363.23%
AAPL230616C001625002023-06-09 3:47PM EDT162.5018.9218.6019.00+1.12+6.29%6540451.12%
AAPL230616C001650002023-06-09 3:56PM EDT165.0016.1416.1016.90+0.19+1.19%97170,72350.83%
AAPL230616C001675002023-06-09 3:46PM EDT167.5013.8813.6514.30+0.65+4.91%24967550.73%
AAPL230616C001700002023-06-09 3:59PM EDT170.0011.3511.2011.85+0.40+3.65%2,67253,62344.73%
AAPL230616C001725002023-06-09 3:59PM EDT172.508.808.609.00+0.13+1.50%7295,98131.64%
AAPL230616C001750002023-06-09 3:59PM EDT175.006.556.506.60+0.15+2.34%13,42273,02326.49%
AAPL230616C001775002023-06-09 3:59PM EDT177.504.304.304.50-0.10-2.27%4,92813,30924.05%
AAPL230616C001800002023-06-09 3:59PM EDT180.002.632.502.65-0.05-1.87%31,96368,29821.41%
AAPL230616C001825002023-06-09 3:59PM EDT182.501.321.311.36-0.17-11.41%60,70329,77320.29%
AAPL230616C001850002023-06-09 3:59PM EDT185.000.550.550.57-0.18-24.66%53,500110,50019.41%
AAPL230616C001875002023-06-09 3:59PM EDT187.500.230.220.24-0.10-30.30%12,61221,03119.97%
AAPL230616C001900002023-06-09 3:59PM EDT190.000.110.100.11-0.04-26.67%17,22648,77821.19%
AAPL230616C001925002023-06-09 3:59PM EDT192.500.050.050.06-0.03-37.50%4,65719,38023.05%
AAPL230616C001950002023-06-09 3:58PM EDT195.000.030.030.04-0.01-25.00%3,31265,14125.39%
AAPL230616C001975002023-06-09 3:49PM EDT197.500.030.020.03-0.01-25.00%5,36313,34927.93%
AAPL230616C002000002023-06-09 3:59PM EDT200.000.030.020.030.00-3,39522,32531.25%
AAPL230616C002025002023-06-09 3:55PM EDT202.500.020.020.030.00-3511,83734.77%
AAPL230616C002050002023-06-09 3:46PM EDT205.000.010.000.000.00-1467,37225.00%
AAPL230616C002075002023-06-09 9:30AM EDT207.500.010.000.020.00-140539.06%
AAPL230616C002100002023-06-09 3:57PM EDT210.000.010.000.02-0.01-50.00%1,01012,12842.19%
AAPL230616C002150002023-06-09 1:03PM EDT215.000.010.000.010.00-426,17644.53%
AAPL230616C002200002023-06-09 2:34PM EDT220.000.010.000.010.00-15,2018,70750.00%
AAPL230616C002250002023-06-09 3:37PM EDT225.000.010.000.010.00-21,22351.56%
AAPL230616C002300002023-06-08 9:46AM EDT230.000.010.000.010.00-15,04056.25%
AAPL230616C002350002023-06-06 9:30AM EDT235.000.010.000.010.00-11,06260.94%
AAPL230616C002400002023-06-06 9:30AM EDT240.000.010.000.010.00-28,76765.63%
AAPL230616C002450002023-06-05 2:29PM EDT245.000.010.000.010.00-49060070.31%
AAPL230616C002500002023-06-08 9:54AM EDT250.000.010.000.010.00-114,95075.00%
AAPL230616C002550002023-06-05 12:59PM EDT255.000.020.000.010.00-2034578.13%
AAPL230616C002600002023-06-08 2:59PM EDT260.000.010.000.010.00-17,32481.25%
AAPL230616C002650002023-06-08 2:59PM EDT265.000.010.000.010.00-142387.50%
AAPL230616C002700002023-06-05 9:34AM EDT270.000.010.000.010.00-1002,56290.63%
AAPL230616C002800002023-06-02 9:34AM EDT280.000.010.000.010.00-53,83696.88%
AAPL230616C002900002023-06-09 12:19PM EDT290.000.010.000.010.00-1862,475103.13%
AAPL230616C003000002023-06-08 11:22AM EDT300.000.010.000.010.00-117,218112.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000600002023-06-02 12:04PM EDT60.000.010.000.010.00-1057,338243.75%
AAPL230616P000650002023-05-05 9:57AM EDT65.000.010.000.010.00-79,503225.00%
AAPL230616P000700002023-05-26 2:59PM EDT70.000.010.000.010.00-213,610212.50%
AAPL230616P000750002023-05-23 3:52PM EDT75.000.010.000.010.00-27,920193.75%
AAPL230616P000800002023-06-09 9:35AM EDT80.000.010.000.010.00-107,925181.25%
AAPL230616P000850002023-06-07 9:39AM EDT85.000.010.000.010.00-13,752168.75%
AAPL230616P000900002023-06-02 3:12PM EDT90.000.010.000.010.00-7022,178156.25%
AAPL230616P000950002023-05-31 9:32AM EDT95.000.010.000.010.00-1013,321143.75%
AAPL230616P001000002023-06-09 12:58PM EDT100.000.010.000.010.00-447,179134.38%
AAPL230616P001050002023-06-08 3:49PM EDT105.000.010.000.010.00-518,779125.00%
AAPL230616P001100002023-06-09 3:37PM EDT110.000.010.000.010.00-3129,384112.50%
AAPL230616P001150002023-06-09 3:12PM EDT115.000.010.000.010.00-141,449103.13%
AAPL230616P001200002023-06-09 3:55PM EDT120.000.010.000.010.00-5334,67293.75%
AAPL230616P001250002023-06-09 2:52PM EDT125.000.010.000.010.00-14435,78887.50%
AAPL230616P001300002023-06-09 2:47PM EDT130.000.010.000.010.00-6194,10678.13%
AAPL230616P001350002023-06-09 3:22PM EDT135.000.010.000.010.00-3,43549,74868.75%
AAPL230616P001400002023-06-09 3:57PM EDT140.000.010.000.01-0.01-50.00%1,60366,31362.50%
AAPL230616P001450002023-06-09 3:55PM EDT145.000.010.010.03-0.02-66.67%27736,23661.72%
AAPL230616P001500002023-06-09 3:46PM EDT150.000.020.020.03-0.02-50.00%87775,83254.30%
AAPL230616P001525002023-06-09 3:59PM EDT152.500.030.020.03-0.01-25.00%1243,29150.00%
AAPL230616P001550002023-06-09 3:55PM EDT155.000.040.030.040.00-1,22841,63948.44%
AAPL230616P001575002023-06-09 3:54PM EDT157.500.040.040.05-0.01-20.00%515,62245.31%
AAPL230616P001600002023-06-09 3:58PM EDT160.000.040.040.05-0.02-33.33%1,06162,99640.82%
AAPL230616P001625002023-06-09 3:59PM EDT162.500.050.050.06-0.03-37.50%67610,78537.31%
AAPL230616P001650002023-06-09 3:56PM EDT165.000.070.060.07-0.02-22.22%1,79792,57733.50%
AAPL230616P001675002023-06-09 3:59PM EDT167.500.080.080.09-0.06-42.86%74711,64030.08%
AAPL230616P001700002023-06-09 3:59PM EDT170.000.110.110.12-0.08-42.11%11,08858,51226.66%
AAPL230616P001725002023-06-09 3:59PM EDT172.500.180.170.20-0.13-41.94%3,68318,21124.12%
AAPL230616P001750002023-06-09 3:59PM EDT175.000.350.330.35-0.20-36.36%15,45731,29221.58%
AAPL230616P001775002023-06-09 3:59PM EDT177.500.720.650.72-0.33-31.43%24,68310,75620.09%
AAPL230616P001800002023-06-09 3:59PM EDT180.001.401.371.41-0.47-25.13%29,92628,09618.56%
AAPL230616P001825002023-06-09 3:59PM EDT182.502.602.402.63-0.55-17.46%12,3656,69017.46%
AAPL230616P001850002023-06-09 3:55PM EDT185.004.504.254.50-0.40-8.16%2,0066,67917.85%
AAPL230616P001875002023-06-09 3:45PM EDT187.506.536.258.25-0.83-11.28%9892,68541.21%
AAPL230616P001900002023-06-09 3:57PM EDT190.009.118.859.85-0.69-7.04%5041,18836.11%
AAPL230616P001925002023-06-09 3:47PM EDT192.5011.1710.7511.90-0.78-6.53%610233.35%
AAPL230616P001950002023-06-09 3:15PM EDT195.0013.4013.3514.65-1.10-7.59%111544.04%
AAPL230616P001975002023-06-09 3:15PM EDT197.5015.9016.1017.25-1.35-7.83%18151.37%
AAPL230616P002000002023-06-08 9:50AM EDT200.0022.3018.5019.750.00-13256.54%
AAPL230616P002025002023-06-06 11:18AM EDT202.5024.4020.0022.800.00-9072.41%
AAPL230616P002050002023-06-09 3:56PM EDT205.0024.1023.3525.60-0.85-3.41%4059.03%
AAPL230616P002100002023-06-09 11:12AM EDT210.0028.1028.5030.10-4.10-12.73%40161.08%
AAPL230616P002150002023-06-07 12:31PM EDT215.0036.5033.3534.900.00-60057.62%
AAPL230616P002200002023-06-07 10:34AM EDT220.0040.5038.6539.650.00-40066.41%
AAPL230616P002250002023-05-04 10:05AM EDT225.0059.6043.6045.100.00-1085.64%
AAPL230616P002300002023-05-30 2:53PM EDT230.0052.0048.6049.750.00-1081.25%
AAPL230616P002400002023-03-28 1:10PM EDT240.0083.4971.0072.100.00-40298.44%
AAPL230616P002500002023-02-22 3:58PM EDT250.00101.5088.9590.550.00-10407.42%
AAPL230616P002600002023-02-09 4:31PM EDT260.00109.39110.20112.700.00-20546.89%
AAPL230616P002700002022-11-11 2:31PM EDT270.00120.55127.40128.300.00-10630.14%
AAPL230616P002800002023-02-09 4:09PM EDT280.00128.67130.10132.700.00-60583.37%
AAPL230616P002900002022-11-17 4:05PM EDT290.00139.85154.85155.950.00-20740.73%
AAPL230616P003000002023-02-21 3:42PM EDT300.00151.10140.05142.050.00-60509.08%