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
AAPL230609C000850002023-06-01 3:52PM EDT85.0094.620.000.000.00-1000.00%
AAPL230609C000900002023-05-30 10:20AM EDT90.0087.840.000.000.00--00.00%
AAPL230609C001000002023-06-02 2:21PM EDT100.0080.530.000.000.00-400.00%
AAPL230609C001050002023-06-02 2:39PM EDT105.0075.500.000.000.00-700.00%
AAPL230609C001100002023-06-02 12:57PM EDT110.0071.010.000.000.00-200.00%
AAPL230609C001150002023-06-02 1:52PM EDT115.0065.490.000.000.00-100.00%
AAPL230609C001250002023-06-02 3:12PM EDT125.0055.790.000.000.00-600.00%
AAPL230609C001300002023-06-02 10:55AM EDT130.0050.460.000.000.00-300.00%
AAPL230609C001350002023-06-02 2:50PM EDT135.0045.650.000.000.00-1300.00%
AAPL230609C001400002023-06-02 3:26PM EDT140.0041.020.000.000.00-6200.00%
AAPL230609C001450002023-05-30 10:01AM EDT145.0032.430.000.000.00-100.00%
AAPL230609C001470002023-06-02 11:43AM EDT147.0033.840.000.000.00-1000.00%
AAPL230609C001480002023-06-02 11:44AM EDT148.0032.840.000.000.00-200.00%
AAPL230609C001490002023-06-02 11:44AM EDT149.0031.850.000.000.00-200.00%
AAPL230609C001500002023-06-02 3:45PM EDT150.0031.000.000.000.00-3100.00%
AAPL230609C001525002023-06-01 11:07AM EDT152.5026.700.000.000.00-900.00%
AAPL230609C001550002023-06-02 3:42PM EDT155.0026.080.000.000.00-17600.00%
AAPL230609C001575002023-06-02 3:12PM EDT157.5023.480.000.000.00-8200.00%
AAPL230609C001600002023-06-02 3:59PM EDT160.0021.150.000.000.00-7900.00%
AAPL230609C001625002023-06-02 3:59PM EDT162.5018.550.000.000.00-14100.00%
AAPL230609C001650002023-06-02 3:47PM EDT165.0016.300.000.000.00-21300.00%
AAPL230609C001675002023-06-02 3:57PM EDT167.5013.780.000.000.00-24700.00%
AAPL230609C001700002023-06-02 3:58PM EDT170.0011.350.000.000.00-1,10500.00%
AAPL230609C001725002023-06-02 3:59PM EDT172.508.900.000.000.00-86800.00%
AAPL230609C001750002023-06-02 3:59PM EDT175.006.600.000.000.00-3,14700.00%
AAPL230609C001775002023-06-02 3:59PM EDT177.504.650.000.000.00-11,31100.00%
AAPL230609C001800002023-06-02 3:59PM EDT180.003.250.000.000.00-64,95000.00%
AAPL230609C001825002023-06-02 3:59PM EDT182.502.030.000.000.00-47,15501.56%
AAPL230609C001850002023-06-02 3:59PM EDT185.001.210.000.000.00-54,64406.25%
AAPL230609C001875002023-06-02 3:59PM EDT187.500.700.000.000.00-20,01706.25%
AAPL230609C001900002023-06-02 3:59PM EDT190.000.430.000.000.00-16,298012.50%
AAPL230609C001925002023-06-02 3:59PM EDT192.500.260.000.000.00-23,995012.50%
AAPL230609C001950002023-06-02 3:59PM EDT195.000.190.000.000.00-5,777012.50%
AAPL230609C001975002023-06-02 3:59PM EDT197.500.140.000.000.00-2,068012.50%
AAPL230609C002000002023-06-02 3:59PM EDT200.000.100.000.000.00-11,000025.00%
AAPL230609C002025002023-06-02 3:58PM EDT202.500.090.000.000.00-2,604025.00%
AAPL230609C002050002023-06-02 3:58PM EDT205.000.060.000.000.00-1,905025.00%
AAPL230609C002075002023-06-02 3:55PM EDT207.500.070.000.000.00-341025.00%
AAPL230609C002100002023-06-02 3:58PM EDT210.000.050.000.000.00-2,337025.00%
AAPL230609C002150002023-06-02 3:39PM EDT215.000.030.000.000.00-2,445025.00%
AAPL230609C002200002023-06-02 3:56PM EDT220.000.020.000.000.00-904025.00%
AAPL230609C002250002023-06-02 3:52PM EDT225.000.020.000.000.00-90050.00%
AAPL230609C002300002023-06-02 3:56PM EDT230.000.010.000.000.00-604050.00%
AAPL230609C002350002023-06-02 3:58PM EDT235.000.010.000.000.00-3,421050.00%
AAPL230609C002400002023-06-02 2:51PM EDT240.000.010.000.000.00-6,922050.00%
AAPL230609C002450002023-06-02 3:22PM EDT245.000.020.000.000.00-10,526050.00%
AAPL230609C002500002023-06-02 3:58PM EDT250.000.010.000.000.00-22,049050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P000900002023-06-02 9:53AM EDT90.000.010.000.000.00-25050.00%
AAPL230609P000950002023-05-17 9:52AM EDT95.000.010.000.000.00-3050.00%
AAPL230609P001000002023-05-24 2:12PM EDT100.000.010.000.000.00-1050.00%
AAPL230609P001050002023-05-24 1:58PM EDT105.000.010.000.000.00-125050.00%
AAPL230609P001100002023-05-31 10:29AM EDT110.000.010.000.000.00-5050.00%
AAPL230609P001150002023-05-30 9:35AM EDT115.000.010.000.000.00-1050.00%
AAPL230609P001200002023-06-01 3:15PM EDT120.000.010.000.000.00-348050.00%
AAPL230609P001250002023-06-02 10:27AM EDT125.000.010.000.000.00-3050.00%
AAPL230609P001300002023-06-02 12:39PM EDT130.000.010.000.000.00-31050.00%
AAPL230609P001350002023-06-02 3:58PM EDT135.000.010.000.000.00-99050.00%
AAPL230609P001400002023-06-02 3:40PM EDT140.000.020.000.000.00-278050.00%
AAPL230609P001450002023-06-02 3:32PM EDT145.000.020.000.000.00-290050.00%
AAPL230609P001470002023-06-02 3:36PM EDT147.000.020.000.000.00-166050.00%
AAPL230609P001480002023-06-02 12:14PM EDT148.000.020.000.000.00-32050.00%
AAPL230609P001490002023-06-02 12:12PM EDT149.000.020.000.000.00-40025.00%
AAPL230609P001500002023-06-02 3:58PM EDT150.000.030.000.000.00-118025.00%
AAPL230609P001525002023-06-02 3:22PM EDT152.500.040.000.000.00-674025.00%
AAPL230609P001550002023-06-02 3:33PM EDT155.000.050.000.000.00-1,501025.00%
AAPL230609P001575002023-06-02 3:59PM EDT157.500.060.000.000.00-210025.00%
AAPL230609P001600002023-06-02 3:59PM EDT160.000.070.000.000.00-1,340025.00%
AAPL230609P001625002023-06-02 3:59PM EDT162.500.080.000.000.00-584025.00%
AAPL230609P001650002023-06-02 3:59PM EDT165.000.100.000.000.00-2,858012.50%
AAPL230609P001675002023-06-02 3:59PM EDT167.500.120.000.000.00-2,522012.50%
AAPL230609P001700002023-06-02 3:59PM EDT170.000.190.000.000.00-5,079012.50%
AAPL230609P001725002023-06-02 3:59PM EDT172.500.340.000.000.00-5,061012.50%
AAPL230609P001750002023-06-02 3:59PM EDT175.000.630.000.000.00-11,65406.25%
AAPL230609P001775002023-06-02 3:59PM EDT177.501.170.000.000.00-18,63503.13%
AAPL230609P001800002023-06-02 3:59PM EDT180.002.080.000.000.00-19,39201.56%
AAPL230609P001825002023-06-02 3:59PM EDT182.503.450.000.000.00-4,43400.00%
AAPL230609P001850002023-06-02 3:57PM EDT185.005.100.000.000.00-63700.00%
AAPL230609P001875002023-06-02 3:58PM EDT187.507.080.000.000.00-7700.00%
AAPL230609P001900002023-06-02 3:55PM EDT190.009.300.000.000.00-2,02500.00%
AAPL230609P001925002023-06-02 2:19PM EDT192.5012.400.000.000.00-3100.00%
AAPL230609P001950002023-06-02 11:37AM EDT195.0014.500.000.000.00-1000.00%
AAPL230609P001975002023-06-02 3:59PM EDT197.5016.650.000.000.00-600.00%
AAPL230609P002000002023-06-02 2:11PM EDT200.0019.800.000.000.00-1600.00%
AAPL230609P002050002023-05-17 12:48PM EDT205.0033.650.000.000.00--00.00%
AAPL230609P002100002023-05-17 11:20AM EDT210.0039.250.000.000.00-800.00%
AAPL230609P002450002023-06-02 10:27AM EDT245.0065.700.000.000.00-300.00%
AAPL230609P002500002023-05-24 12:35PM EDT250.0079.250.000.000.00--00.00%