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
AAPL230602C000500002023-05-30 1:08PM EDT50.00127.60127.35127.50+6.20+5.11%5160.00%
AAPL230602C000850002023-04-24 10:12AM EDT85.0080.1785.6587.300.00-110.00%
AAPL230602C000900002023-05-10 11:12AM EDT90.0083.0087.3587.600.00--0232.81%
AAPL230602C000950002023-05-26 3:46PM EDT95.0080.6982.1582.500.00-550.00%
AAPL230602C001000002023-05-30 10:06AM EDT100.0077.8977.1577.40+2.73+3.63%5250.00%
AAPL230602C001050002023-05-26 1:57PM EDT105.0070.4772.3072.750.00-22231.25%
AAPL230602C001100002023-05-25 10:21AM EDT110.0061.9467.3567.600.00-12168.75%
AAPL230602C001200002023-05-26 9:59AM EDT120.0054.5657.2057.650.00-122158.59%
AAPL230602C001250002023-05-23 3:47PM EDT125.0047.0752.3552.600.00-936126.56%
AAPL230602C001300002023-05-26 12:06PM EDT130.0045.2547.4047.600.00-3543114.06%
AAPL230602C001350002023-05-26 2:01PM EDT135.0042.7442.1542.35+2.44+6.05%11100.00%
AAPL230602C001400002023-05-30 12:32PM EDT140.0037.6337.4037.60+2.45+6.96%54089.06%
AAPL230602C001450002023-05-30 12:20PM EDT145.0032.3432.4032.65+1.79+5.86%47688.28%
AAPL230602C001470002023-05-26 12:50PM EDT147.0028.3730.2030.450.00-690.00%
AAPL230602C001490002023-05-25 12:25PM EDT149.0024.3528.4528.600.00--267.97%
AAPL230602C001500002023-05-30 11:49AM EDT150.0027.7327.4527.60+2.05+7.98%3819465.63%
AAPL230602C001525002023-05-30 10:12AM EDT152.5025.2024.9025.05+2.15+9.33%62170.00%
AAPL230602C001550002023-05-30 1:30PM EDT155.0022.1022.2522.55+1.78+8.76%363180.00%
AAPL230602C001575002023-05-26 2:12PM EDT157.5019.8019.9020.05+2.07+11.68%11410.00%
AAPL230602C001600002023-05-30 2:08PM EDT160.0016.8817.3017.45+1.05+6.63%2459270.00%
AAPL230602C001625002023-05-30 12:41PM EDT162.5014.9814.9515.10+2.10+16.30%2245237.11%
AAPL230602C001650002023-05-30 2:20PM EDT165.0012.4012.3012.45+1.80+16.98%1,3085,8850.00%
AAPL230602C001675002023-05-30 2:20PM EDT167.509.889.9510.15+1.78+21.98%1871,13430.66%
AAPL230602C001700002023-05-30 2:19PM EDT170.007.407.507.65+1.41+23.54%6,09710,65524.12%
AAPL230602C001725002023-05-30 2:16PM EDT172.504.935.055.15+1.21+32.53%5,4788,44017.38%
AAPL230602C001750002023-05-30 2:22PM EDT175.003.052.983.05+0.95+45.24%27,68020,21219.04%
AAPL230602C001775002023-05-30 2:23PM EDT177.501.531.541.56+0.54+54.55%44,74217,19220.53%
AAPL230602C001800002023-05-30 2:23PM EDT180.000.590.600.61+0.19+47.50%82,61744,00620.44%
AAPL230602C001825002023-05-30 2:23PM EDT182.500.190.190.20+0.01+5.56%47,6969,14520.90%
AAPL230602C001850002023-05-30 2:23PM EDT185.000.060.060.07-0.03-33.33%37,76220,09822.46%
AAPL230602C001875002023-05-30 2:21PM EDT187.500.040.030.04-0.03-42.86%7,8813,53125.78%
AAPL230602C001900002023-05-30 2:23PM EDT190.000.030.020.03-0.03-50.00%3,67914,28029.69%
AAPL230602C001925002023-05-30 1:35PM EDT192.500.020.010.02-0.03-60.00%2551,61732.81%
AAPL230602C001950002023-05-30 1:53PM EDT195.000.010.010.02-0.04-80.00%70294437.50%
AAPL230602C001975002023-05-30 2:06PM EDT197.500.010.010.01-0.03-75.00%13825238.28%
AAPL230602C002000002023-05-30 11:55AM EDT200.000.010.000.01-0.02-66.67%5324,46542.19%
AAPL230602C002025002023-05-30 1:59PM EDT202.500.010.000.01-0.03-75.00%4616,49746.88%
AAPL230602C002050002023-05-30 10:50AM EDT205.000.010.000.01-0.02-66.67%3911,83250.00%
AAPL230602C002100002023-05-30 10:08AM EDT210.000.010.000.010.00-12532954.69%
AAPL230602C002150002023-05-30 9:38AM EDT215.000.010.000.010.00-2268360.94%
AAPL230602C002200002023-05-26 3:54PM EDT220.000.010.000.010.00-1,7861,78868.75%
AAPL230602C002250002023-05-30 9:30AM EDT225.000.010.000.010.00-280775.00%
AAPL230602C002300002023-05-30 9:30AM EDT230.000.010.000.010.00-621381.25%
AAPL230602C002350002023-05-19 3:11PM EDT235.000.010.000.010.00-282887.50%
AAPL230602C002400002023-05-19 2:50PM EDT240.000.010.000.010.00-1192.19%
AAPL230602C002450002023-05-30 9:30AM EDT245.000.010.000.01-0.01-50.00%1296.88%
AAPL230602C002500002023-05-30 1:41PM EDT250.000.010.000.010.00-5122103.13%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230602P000500002023-05-11 10:25AM EDT50.000.010.000.010.00--1368.75%
AAPL230602P000700002023-05-17 11:40AM EDT70.000.010.000.010.00-56275.00%
AAPL230602P000900002023-05-08 9:30AM EDT90.000.020.000.010.00-17200.00%
AAPL230602P000950002023-05-05 9:56AM EDT95.000.010.000.010.00-1847187.50%
AAPL230602P001000002023-05-15 12:55PM EDT100.000.010.000.010.00-2078175.00%
AAPL230602P001050002023-05-08 11:04AM EDT105.000.010.000.010.00-113159.38%
AAPL230602P001100002023-05-25 9:53AM EDT110.000.010.000.010.00-5157143.75%
AAPL230602P001150002023-05-18 10:25AM EDT115.000.010.000.010.00-192131.25%
AAPL230602P001200002023-05-26 10:49AM EDT120.000.010.000.010.00-2277121.88%
AAPL230602P001250002023-05-25 12:06PM EDT125.000.010.000.010.00-3592109.38%
AAPL230602P001300002023-05-26 1:08PM EDT130.000.010.000.010.00-511,75696.88%
AAPL230602P001350002023-05-30 12:58PM EDT135.000.010.000.010.00-72,45487.50%
AAPL230602P001400002023-05-30 10:24AM EDT140.000.010.000.01-0.01-50.00%791775.00%
AAPL230602P001450002023-05-30 1:37PM EDT145.000.010.000.01-0.01-50.00%272,91465.63%
AAPL230602P001470002023-05-30 10:39AM EDT147.000.010.000.01-0.02-66.67%6132062.50%
AAPL230602P001480002023-05-30 10:04AM EDT148.000.010.000.01-0.02-66.67%181,27959.38%
AAPL230602P001490002023-05-30 1:59PM EDT149.000.010.000.01-0.02-66.67%20361657.81%
AAPL230602P001500002023-05-30 1:50PM EDT150.000.010.010.02-0.02-66.67%2864,14761.72%
AAPL230602P001525002023-05-30 12:02PM EDT152.500.010.010.02-0.03-75.00%5101,71856.25%
AAPL230602P001550002023-05-30 2:21PM EDT155.000.010.010.02-0.03-75.00%4343,23850.78%
AAPL230602P001575002023-05-30 2:08PM EDT157.500.020.010.02-0.03-60.00%8085546.88%
AAPL230602P001600002023-05-30 2:20PM EDT160.000.020.020.03-0.05-71.43%7237,36543.75%
AAPL230602P001625002023-05-30 2:05PM EDT162.500.040.030.04-0.04-50.00%3853,49339.45%
AAPL230602P001650002023-05-30 2:12PM EDT165.000.040.040.05-0.08-66.67%5,60412,50134.77%
AAPL230602P001675002023-05-30 2:22PM EDT167.500.060.060.07-0.12-66.67%2,0416,92230.27%
AAPL230602P001700002023-05-30 2:22PM EDT170.000.110.100.11-0.24-68.57%10,48215,40925.98%
AAPL230602P001725002023-05-30 2:23PM EDT172.500.220.210.22-0.53-70.67%15,35914,37022.61%
AAPL230602P001750002023-05-30 2:23PM EDT175.000.590.590.60-0.99-62.66%31,32512,98521.19%
AAPL230602P001775002023-05-30 2:23PM EDT177.501.511.521.54-1.51-50.00%21,3992,10721.27%
AAPL230602P001800002023-05-30 2:22PM EDT180.003.203.103.25-1.60-33.33%4,57594823.85%
AAPL230602P001825002023-05-30 2:12PM EDT182.505.605.305.45-2.40-30.00%1,0094628.57%
AAPL230602P001850002023-05-30 1:35PM EDT185.007.777.557.80-2.02-20.63%1503033.35%
AAPL230602P001875002023-05-30 1:16PM EDT187.509.809.9510.40-2.25-18.67%29843.60%
AAPL230602P001900002023-05-26 11:30AM EDT190.0014.9312.6012.900.00-6450.88%
AAPL230602P001925002023-05-30 12:45PM EDT192.5015.0515.1515.40-3.15-17.31%5053.61%
AAPL230602P001950002023-05-22 3:37PM EDT195.0020.9917.6517.900.00-7560.01%
AAPL230602P001975002023-05-22 12:02PM EDT197.5020.3519.9520.30-2.85-12.28%2058.98%
AAPL230602P002000002023-05-26 3:17PM EDT200.0024.7022.7522.950.00-81075.24%
AAPL230602P002050002023-05-18 3:13PM EDT205.0030.6527.7027.950.00-2185.84%
AAPL230602P002150002023-05-05 2:48PM EDT215.0041.0537.6537.950.00-80106.06%