AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721C000500002023-06-01 10:05AM EDT50.00128.250.000.000.00-2200.00%
AAPL230721C000550002023-02-27 10:32AM EDT55.0094.00104.95105.450.00-1230.00%
AAPL230721C000600002023-06-05 11:29AM EDT60.00125.000.000.000.00-12,5400.00%
AAPL230721C000650002023-05-09 2:20PM EDT65.00107.920.000.000.00-14050.00%
AAPL230721C000700002023-05-04 10:07AM EDT70.0095.90110.20112.100.00-4214204.03%
AAPL230721C000750002023-05-08 10:19AM EDT75.0099.15104.80107.100.00-172187.65%
AAPL230721C000800002023-05-05 10:39AM EDT80.0094.25100.55102.100.00-194180.96%
AAPL230721C000850002023-05-17 3:35PM EDT85.0088.410.000.000.00-77070.00%
AAPL230721C000900002023-05-10 3:53PM EDT90.0084.140.000.000.00-101,0720.00%
AAPL230721C000950002023-06-05 11:13AM EDT95.0089.250.000.000.00-21170.00%
AAPL230721C001000002023-06-07 3:32PM EDT100.0078.700.000.000.00-22110.00%
AAPL230721C001050002023-05-22 10:40AM EDT105.0070.010.000.000.00-5840.00%
AAPL230721C001100002023-06-07 1:29PM EDT110.0068.450.000.000.00-105240.00%
AAPL230721C001150002023-06-07 2:12PM EDT115.0063.700.000.000.00-543890.00%
AAPL230721C001200002023-06-07 2:12PM EDT120.0058.750.000.000.00-205630.00%
AAPL230721C001250002023-06-07 3:49PM EDT125.0053.440.000.000.00-1171,3920.00%
AAPL230721C001300002023-06-07 3:46PM EDT130.0048.500.000.000.00-781,6410.00%
AAPL230721C001350002023-06-07 3:41PM EDT135.0043.730.000.000.00-1822,6740.00%
AAPL230721C001400002023-06-07 2:56PM EDT140.0039.050.000.000.00-582,3970.00%
AAPL230721C001450002023-06-07 3:57PM EDT145.0034.100.000.000.00-164,0290.00%
AAPL230721C001500002023-06-07 3:39PM EDT150.0029.000.000.000.00-256,3830.00%
AAPL230721C001550002023-06-07 3:55PM EDT155.0024.150.000.000.00-6610,5150.00%
AAPL230721C001600002023-06-07 3:46PM EDT160.0019.330.000.000.00-1,05817,8330.00%
AAPL230721C001650002023-06-07 3:54PM EDT165.0014.950.000.000.00-63016,0670.00%
AAPL230721C001700002023-06-07 3:58PM EDT170.0011.000.000.000.00-1,94432,1710.00%
AAPL230721C001750002023-06-07 3:59PM EDT175.007.300.000.000.00-4,75065,3050.00%
AAPL230721C001800002023-06-07 3:59PM EDT180.004.300.000.000.00-9,89543,8490.78%
AAPL230721C001850002023-06-07 3:59PM EDT185.002.220.000.000.00-5,52638,3913.13%
AAPL230721C001900002023-06-07 3:59PM EDT190.001.030.000.000.00-4,89728,2043.13%
AAPL230721C001950002023-06-07 3:59PM EDT195.000.480.000.000.00-1,36824,3346.25%
AAPL230721C002000002023-06-07 3:57PM EDT200.000.240.000.000.00-4,48447,0716.25%
AAPL230721C002050002023-06-07 3:50PM EDT205.000.130.000.000.00-3737,1266.25%
AAPL230721C002100002023-06-07 3:59PM EDT210.000.100.000.000.00-3186,37012.50%
AAPL230721C002150002023-06-07 3:58PM EDT215.000.070.000.000.00-293,09612.50%
AAPL230721C002200002023-06-07 3:35PM EDT220.000.060.000.000.00-1847,62512.50%
AAPL230721C002250002023-06-07 10:09AM EDT225.000.050.000.000.00-421,39112.50%
AAPL230721C002300002023-06-07 10:03AM EDT230.000.050.000.000.00-75,01512.50%
AAPL230721C002350002023-06-07 12:53PM EDT235.000.030.000.000.00-550912.50%
AAPL230721C002400002023-06-07 3:59PM EDT240.000.030.000.000.00-501,27512.50%
AAPL230721C002450002023-06-05 3:55PM EDT245.000.030.000.000.00-2430425.00%
AAPL230721C002500002023-06-07 3:54PM EDT250.000.020.000.000.00-121,33725.00%
AAPL230721C002600002023-06-07 2:56PM EDT260.000.020.000.000.00-11,36825.00%
AAPL230721C002700002023-06-07 1:26PM EDT270.000.020.000.000.00-1631,28825.00%
AAPL230721C002800002023-06-06 3:24PM EDT280.000.010.000.000.00-224,21325.00%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721P000500002023-05-11 9:54AM EDT50.000.010.000.000.00-13,89650.00%
AAPL230721P000550002023-06-06 9:30AM EDT55.000.020.000.000.00-12,32250.00%
AAPL230721P000600002023-06-05 2:32PM EDT60.000.010.000.000.00-16,05050.00%
AAPL230721P000650002023-05-25 9:58AM EDT65.000.010.000.000.00-12,15750.00%
AAPL230721P000700002023-06-02 9:36AM EDT70.000.010.000.000.00-32,19850.00%
AAPL230721P000750002023-06-05 2:47PM EDT75.000.010.000.000.00-802,88250.00%
AAPL230721P000800002023-06-06 9:54AM EDT80.000.010.000.000.00-23,82250.00%
AAPL230721P000850002023-06-07 3:46PM EDT85.000.010.000.000.00-1960450.00%
AAPL230721P000900002023-06-06 12:58PM EDT90.000.010.000.000.00-262,40350.00%
AAPL230721P000950002023-06-07 9:37AM EDT95.000.010.000.000.00-12,29350.00%
AAPL230721P001000002023-06-07 2:59PM EDT100.000.010.000.000.00-211,12425.00%
AAPL230721P001050002023-06-07 11:03AM EDT105.000.030.000.000.00-1025,27425.00%
AAPL230721P001100002023-06-07 1:58PM EDT110.000.040.000.000.00-1037,24625.00%
AAPL230721P001150002023-06-07 3:29PM EDT115.000.040.000.000.00-918,44925.00%
AAPL230721P001200002023-06-07 12:58PM EDT120.000.060.000.000.00-1698,44925.00%
AAPL230721P001250002023-06-07 3:29PM EDT125.000.070.000.000.00-3414,12025.00%
AAPL230721P001300002023-06-07 3:00PM EDT130.000.080.000.000.00-4424,59825.00%
AAPL230721P001350002023-06-07 3:50PM EDT135.000.120.000.000.00-3413,02912.50%
AAPL230721P001400002023-06-07 3:59PM EDT140.000.160.000.000.00-41813,18412.50%
AAPL230721P001450002023-06-07 3:41PM EDT145.000.210.000.000.00-41512,24412.50%
AAPL230721P001500002023-06-07 3:52PM EDT150.000.290.000.000.00-58345,45212.50%
AAPL230721P001550002023-06-07 3:58PM EDT155.000.450.000.000.00-58020,7356.25%
AAPL230721P001600002023-06-07 3:59PM EDT160.000.680.000.000.00-3,52644,5816.25%
AAPL230721P001650002023-06-07 3:59PM EDT165.001.170.000.000.00-1,67332,4376.25%
AAPL230721P001700002023-06-07 3:59PM EDT170.001.930.000.000.00-5,35431,9793.13%
AAPL230721P001750002023-06-07 3:59PM EDT175.003.250.000.000.00-7,61140,6101.56%
AAPL230721P001800002023-06-07 3:59PM EDT180.005.350.000.000.00-8,18011,7110.00%
AAPL230721P001850002023-06-07 3:59PM EDT185.008.400.000.000.00-1,1963,9890.00%
AAPL230721P001900002023-06-07 3:59PM EDT190.0012.500.000.000.00-1,5294,1150.00%
AAPL230721P001950002023-06-07 3:13PM EDT195.0016.880.000.000.00-171320.00%
AAPL230721P002000002023-06-07 3:09PM EDT200.0021.650.000.000.00-32260.00%
AAPL230721P002050002023-06-05 10:59AM EDT205.0021.070.000.000.00-220.00%
AAPL230721P002100002023-06-05 11:12AM EDT210.0026.000.000.000.00-1000.00%
AAPL230721P002150002023-05-25 3:06PM EDT215.0041.760.000.000.00-110.00%
AAPL230721P002200002023-06-07 9:39AM EDT220.0039.530.000.000.00-220.00%
AAPL230721P002250002022-11-25 10:34AM EDT225.0077.1091.6094.750.00-10248.63%
AAPL230721P002300002023-05-31 10:30AM EDT230.0052.300.000.000.00-300.00%
AAPL230721P002350002023-05-24 3:31PM EDT235.0062.400.000.000.00-300.00%
AAPL230721P002400002023-03-28 1:33PM EDT240.0083.6070.7072.350.00-50108.62%
AAPL230721P002450002023-06-02 10:04AM EDT245.0065.000.000.000.00-100.00%
AAPL230721P002500002023-04-14 12:12PM EDT250.0085.3977.0078.600.00-2096.35%
AAPL230721P002600002023-04-11 10:12AM EDT260.0099.0086.0086.900.00-2094.49%
AAPL230721P002700002023-02-21 3:42PM EDT270.00121.15109.45112.600.00-70174.62%
AAPL230721P002800002022-11-14 4:06PM EDT280.00129.40136.30137.150.00-41247.31%