AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231117C000500002023-06-01 10:50AM EDT50.00129.98131.35132.450.00-110107.89%
AAPL231117C000550002023-05-23 12:42PM EDT55.00118.00126.05127.750.00-120100.29%
AAPL231117C000750002023-05-05 10:43AM EDT75.00100.42106.80108.150.00-1383.64%
AAPL231117C000800002023-06-02 1:43PM EDT80.00102.43101.85103.350.00-2679.54%
AAPL231117C000850002023-06-09 2:57PM EDT85.0098.7397.0598.30+12.21+14.11%1275.09%
AAPL231117C000900002023-05-10 3:53PM EDT90.0085.4492.1093.600.00-102171.74%
AAPL231117C000950002023-06-05 1:14PM EDT95.0092.0287.3088.750.00-13368.42%
AAPL231117C001000002023-06-09 9:46AM EDT100.0083.8582.5583.85+2.45+3.01%1365.14%
AAPL231117C001050002023-06-09 1:00PM EDT105.0078.7077.8578.65+3.41+4.53%42,76661.02%
AAPL231117C001100002023-05-23 2:23PM EDT110.0065.0072.8074.150.00-13958.17%
AAPL231117C001150002023-03-17 2:29PM EDT115.0045.9554.0055.100.00-110.00%
AAPL231117C001200002023-06-09 1:49PM EDT120.0064.6563.4564.65+1.81+2.88%22353.03%
AAPL231117C001250002023-06-07 9:40AM EDT125.0058.4558.6059.750.00-42552.22%
AAPL231117C001300002023-06-05 1:11PM EDT130.0058.3354.0055.200.00-173849.99%
AAPL231117C001350002023-06-09 3:35PM EDT135.0050.2049.2550.50+2.25+4.69%1155047.03%
AAPL231117C001400002023-06-09 11:25AM EDT140.0045.8544.6545.70+3.45+8.14%210043.67%
AAPL231117C001450002023-06-09 1:49PM EDT145.0041.4040.1041.10+2.75+7.12%69140.96%
AAPL231117C001500002023-06-09 11:57AM EDT150.0036.3536.1536.45+1.06+3.00%6259837.98%
AAPL231117C001550002023-06-09 3:22PM EDT155.0032.5031.6032.10+3.05+10.36%1071935.76%
AAPL231117C001600002023-06-09 11:29AM EDT160.0027.5527.7028.25+0.94+3.53%272,69134.60%
AAPL231117C001650002023-06-09 3:26PM EDT165.0024.1223.6024.00+1.40+6.16%962,71632.06%
AAPL231117C001700002023-06-09 3:46PM EDT170.0020.1719.9520.30+0.85+4.40%103,06030.48%
AAPL231117C001750002023-06-09 2:42PM EDT175.0017.2416.4516.65+0.95+5.83%984,25128.58%
AAPL231117C001800002023-06-09 2:47PM EDT180.0013.9013.2513.45+0.50+3.73%12611,01727.14%
AAPL231117C001850002023-06-09 3:21PM EDT185.0010.5510.3510.60+0.10+0.96%3708,09125.84%
AAPL231117C001900002023-06-09 3:59PM EDT190.007.877.858.05+0.02+0.25%57811,80824.51%
AAPL231117C001950002023-06-09 3:41PM EDT195.005.905.705.95+0.20+3.51%2746,54423.42%
AAPL231117C002000002023-06-09 3:59PM EDT200.004.104.054.250.00-4827,63622.45%
AAPL231117C002050002023-06-09 2:38PM EDT205.003.052.782.90+0.21+7.39%51717,53021.51%
AAPL231117C002100002023-06-09 1:46PM EDT210.002.041.891.96+0.12+6.25%8637,27720.91%
AAPL231117C002150002023-06-09 12:50PM EDT215.001.361.241.33+0.07+5.43%92,34120.58%
AAPL231117C002200002023-06-09 12:52PM EDT220.000.870.820.87+0.05+6.10%2572620.23%
AAPL231117C002250002023-06-08 10:15AM EDT225.000.490.540.590.00-564720.17%
AAPL231117C002300002023-06-09 11:16AM EDT230.000.410.370.42+0.04+10.81%1665620.36%
AAPL231117C002350002023-06-08 3:14PM EDT235.000.270.260.310.00-128420.68%
AAPL231117C002400002023-06-09 10:21AM EDT240.000.240.190.24+0.04+20.00%11,15721.12%
AAPL231117C002450002023-06-06 9:34AM EDT245.000.180.150.190.00-117121.63%
AAPL231117C002500002023-06-08 3:22PM EDT250.000.130.110.150.00-411,09422.07%
AAPL231117C002550002023-06-09 9:30AM EDT255.000.120.090.13+0.01+9.09%11722.75%
AAPL231117C002600002023-06-06 3:06PM EDT260.000.100.080.110.00-235623.34%
AAPL231117C002650002023-06-07 9:40AM EDT265.000.090.060.100.00-101924.12%
AAPL231117C002700002023-06-09 11:03AM EDT270.000.080.050.09+0.04+100.00%28524.81%
AAPL231117C002750002023-06-07 9:47AM EDT275.000.050.040.080.00-113925.39%
AAPL231117C002800002023-06-06 9:38AM EDT280.000.070.040.08-0.01-12.50%22326.37%
AAPL231117C002850002023-04-12 9:30AM EDT285.000.050.000.000.00--112.50%
AAPL231117C002900002023-06-05 11:07AM EDT290.000.090.020.080.00-107628.13%
AAPL231117C003000002023-06-06 2:05PM EDT300.000.030.020.060.00-6212229.00%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231117P000500002023-06-09 2:11PM EDT50.000.030.010.030.00-6089966.02%
AAPL231117P000550002023-06-09 9:30AM EDT55.000.030.020.040.00-14363.67%
AAPL231117P000600002023-05-31 12:39PM EDT60.000.060.030.160.00-827166.80%
AAPL231117P000650002023-06-08 3:11PM EDT65.000.050.010.170.00-111661.91%
AAPL231117P000700002023-06-05 2:22PM EDT70.000.060.010.140.00-1012956.45%
AAPL231117P000750002023-06-06 12:04PM EDT75.000.070.000.200.00-520654.30%
AAPL231117P000800002023-06-06 12:04PM EDT80.000.100.070.120.00-423850.29%
AAPL231117P000850002023-06-09 3:24PM EDT85.000.110.100.14-0.01-8.33%450749.12%
AAPL231117P000900002023-06-09 3:26PM EDT90.000.140.120.26-0.01-6.67%352249.76%
AAPL231117P000950002023-06-05 9:47AM EDT95.000.240.150.210.00-281544.87%
AAPL231117P001000002023-06-07 11:34AM EDT100.000.240.190.26+0.01+4.35%550042.92%
AAPL231117P001050002023-06-08 3:58PM EDT105.000.280.130.400.00-11,27342.58%
AAPL231117P001100002023-06-09 11:04AM EDT110.000.380.320.360.00-343138.67%
AAPL231117P001150002023-06-09 3:48PM EDT115.000.420.400.43-0.07-14.29%5084936.72%
AAPL231117P001200002023-06-09 3:16PM EDT120.000.540.520.54-0.04-6.90%601,61735.16%
AAPL231117P001250002023-06-09 3:47PM EDT125.000.680.660.69-0.05-6.85%291,18033.74%
AAPL231117P001300002023-06-09 3:53PM EDT130.000.870.860.88-0.03-3.33%331,92032.36%
AAPL231117P001350002023-06-09 1:41PM EDT135.001.101.071.16-0.10-8.33%212,12831.29%
AAPL231117P001400002023-06-09 1:59PM EDT140.001.371.261.45-0.11-7.43%1073,48429.86%
AAPL231117P001450002023-06-09 11:18AM EDT145.001.761.741.83-0.14-7.37%31,91528.54%
AAPL231117P001500002023-06-09 3:22PM EDT150.002.222.222.31-0.17-7.11%153,34027.26%
AAPL231117P001550002023-06-09 3:55PM EDT155.002.882.802.90-0.12-4.00%602,02125.95%
AAPL231117P001600002023-06-09 3:56PM EDT160.003.653.553.70-0.20-5.19%1503,88524.85%
AAPL231117P001650002023-06-09 2:30PM EDT165.004.354.454.60-0.40-8.42%572,55623.49%
AAPL231117P001700002023-06-09 3:32PM EDT170.005.555.605.80-0.35-5.93%1982,89322.34%
AAPL231117P001750002023-06-09 3:59PM EDT175.007.206.807.20-0.19-2.57%1313,38921.01%
AAPL231117P001800002023-06-09 3:43PM EDT180.008.758.758.95-0.42-4.58%5,2184,10119.73%
AAPL231117P001850002023-06-09 3:44PM EDT185.0010.8510.8511.05-0.65-5.65%393,32018.35%
AAPL231117P001900002023-06-09 2:45PM EDT190.0013.0513.4013.75-0.70-5.09%1211,51617.27%
AAPL231117P001950002023-06-09 3:48PM EDT195.0016.6016.1516.90+1.10+7.10%10524016.08%
AAPL231117P002000002023-06-09 9:43AM EDT200.0019.7019.8021.95-1.65-7.73%11718.99%
AAPL231117P002100002023-06-05 1:28PM EDT210.0026.3528.6029.900.00-8116.55%
AAPL231117P002150002023-06-05 3:05PM EDT215.0035.4533.0534.650.00-2117.03%
AAPL231117P002250002023-06-09 11:52AM EDT225.0043.5042.9544.90-0.95-2.14%5021.94%
AAPL231117P002500002023-06-05 1:26PM EDT250.0065.7068.0570.050.00-1030.58%