AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230616C000600002023-06-05 1:11PM EDT60.00125.00117.15119.900.00-121,951347.46%
AAPL230616C000650002023-05-25 2:26PM EDT65.00108.05112.15113.900.00-13,009280.08%
AAPL230616C000700002023-05-30 10:09AM EDT70.00108.49107.30109.500.00-12,790293.36%
AAPL230616C000750002023-06-05 2:33PM EDT75.00106.66102.00104.250.00-11,991252.54%
AAPL230616C000800002023-06-05 11:24AM EDT80.00104.3097.3598.350.00-401,141205.47%
AAPL230616C000850002023-06-02 10:47AM EDT85.0095.5092.4594.400.00-1548239.06%
AAPL230616C000900002023-06-05 1:01PM EDT90.0095.8087.5089.250.00-42,585219.82%
AAPL230616C000950002023-06-05 2:38PM EDT95.0086.3782.7584.300.00-9983211.91%
AAPL230616C001000002023-06-05 2:49PM EDT100.0080.6077.8578.600.00-166,419181.54%
AAPL230616C001050002023-06-05 1:13PM EDT105.0080.3672.2573.150.00-2457114.84%
AAPL230616C001100002023-06-05 1:15PM EDT110.0075.0067.8069.000.00-291,787163.28%
AAPL230616C001150002023-06-05 3:04PM EDT115.0064.7062.6563.350.00-4872130.27%
AAPL230616C001200002023-06-06 9:32AM EDT120.0058.3957.7058.25-5.01-7.90%102,187117.58%
AAPL230616C001250002023-06-05 2:44PM EDT125.0056.0052.7053.800.00-461,898120.12%
AAPL230616C001300002023-06-06 9:32AM EDT130.0048.4947.8048.35-1.30-2.61%1010,649101.56%
AAPL230616C001350002023-06-06 9:46AM EDT135.0042.8543.1543.95-4.90-10.26%45,853107.08%
AAPL230616C001400002023-06-05 3:31PM EDT140.0038.0038.4538.75-1.88-4.71%135,27596.88%
AAPL230616C001450002023-06-06 9:43AM EDT145.0033.5033.0533.30-0.80-2.33%7716,16674.32%
AAPL230616C001500002023-06-06 9:48AM EDT150.0028.5727.9528.30-1.01-3.41%1731,39962.74%
AAPL230616C001525002023-06-06 9:44AM EDT152.5025.6125.3025.90-4.89-16.03%123257.08%
AAPL230616C001550002023-06-06 9:43AM EDT155.0023.5023.6523.85-1.49-5.96%3628,23565.99%
AAPL230616C001575002023-06-05 3:59PM EDT157.5022.3521.0521.950.00-259264.33%
AAPL230616C001600002023-06-06 9:41AM EDT160.0018.4618.2018.75-1.63-8.11%1846,40550.00%
AAPL230616C001625002023-06-05 3:08PM EDT162.5017.2115.5016.050.00-1332445.78%
AAPL230616C001650002023-06-06 9:44AM EDT165.0013.5513.3013.85-1.56-10.32%5373,73144.39%
AAPL230616C001675002023-06-06 9:37AM EDT167.5011.7010.9011.10-1.01-7.95%158935.13%
AAPL230616C001700002023-06-06 9:49AM EDT170.009.109.059.25-1.37-13.09%56855,61036.51%
AAPL230616C001725002023-06-06 9:48AM EDT172.506.956.756.95-1.19-14.62%415,73331.56%
AAPL230616C001750002023-06-06 9:49AM EDT175.004.904.854.95-1.25-20.33%5,35071,22928.30%
AAPL230616C001775002023-06-06 9:49AM EDT177.503.313.203.30-1.09-24.77%64310,62526.16%
AAPL230616C001800002023-06-06 9:49AM EDT180.002.112.072.09-0.83-28.23%8,97367,05225.20%
AAPL230616C001825002023-06-06 9:49AM EDT182.501.161.211.24-0.70-37.63%2,12816,44424.63%
AAPL230616C001850002023-06-06 9:49AM EDT185.000.670.660.67-0.44-39.64%5,502109,11724.07%
AAPL230616C001875002023-06-06 9:49AM EDT187.500.370.360.38-0.27-42.19%1,79417,41624.51%
AAPL230616C001900002023-06-06 9:49AM EDT190.000.230.220.23-0.14-37.84%1,66742,43125.49%
AAPL230616C001925002023-06-06 9:48AM EDT192.500.140.140.15-0.11-44.00%2,36845,56426.86%
AAPL230616C001950002023-06-06 9:49AM EDT195.000.090.090.10-0.07-43.75%81960,94328.22%
AAPL230616C001975002023-06-06 9:49AM EDT197.500.080.070.08-0.05-38.46%17212,76230.27%
AAPL230616C002000002023-06-06 9:49AM EDT200.000.050.050.06-0.04-44.44%1,16322,21931.84%
AAPL230616C002025002023-06-06 9:48AM EDT202.500.040.040.05-0.03-42.86%181,28333.79%
AAPL230616C002050002023-06-06 9:44AM EDT205.000.030.030.04-0.02-40.00%696,98835.55%
AAPL230616C002075002023-06-06 9:40AM EDT207.500.030.020.03-0.02-40.00%1030536.72%
AAPL230616C002100002023-06-06 9:47AM EDT210.000.020.020.03-0.02-50.00%1,27012,86239.06%
AAPL230616C002150002023-06-05 3:59PM EDT215.000.010.010.02-0.02-66.67%15,85542.19%
AAPL230616C002200002023-06-06 9:46AM EDT220.000.010.010.02-0.01-50.00%358,47146.48%
AAPL230616C002250002023-06-06 9:35AM EDT225.000.010.000.010.00-1301,22747.66%
AAPL230616C002300002023-06-06 9:30AM EDT230.000.010.000.010.00-15,04051.56%
AAPL230616C002350002023-06-06 9:30AM EDT235.000.010.000.010.00-11,06251.56%
AAPL230616C002400002023-06-06 9:30AM EDT240.000.010.000.00-0.01-50.00%28,76725.00%
AAPL230616C002450002023-06-05 2:29PM EDT245.000.010.000.010.00-49060059.38%
AAPL230616C002500002023-06-05 3:08PM EDT250.000.010.000.010.00-63314,95062.50%
AAPL230616C002550002023-06-05 12:59PM EDT255.000.020.000.010.00-2034565.63%
AAPL230616C002600002023-06-05 3:47PM EDT260.000.010.000.010.00-2757,32568.75%
AAPL230616C002650002023-06-05 3:04PM EDT265.000.010.000.010.00-12542471.88%
AAPL230616C002700002023-06-05 9:34AM EDT270.000.010.000.010.00-1002,56275.00%
AAPL230616C002800002023-06-02 9:34AM EDT280.000.010.000.010.00-53,83681.25%
AAPL230616C002900002023-06-02 12:22PM EDT290.000.010.000.010.00-262,47487.50%
AAPL230616C003000002023-06-05 3:13PM EDT300.000.010.000.010.00-4417,21690.63%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230616P000600002023-06-02 12:04PM EDT60.000.010.000.010.00-1057,338193.75%
AAPL230616P000650002023-05-05 9:57AM EDT65.000.010.000.010.00-79,503178.13%
AAPL230616P000700002023-05-26 2:59PM EDT70.000.010.000.000.00-213,61050.00%
AAPL230616P000750002023-05-23 3:52PM EDT75.000.010.000.010.00-27,920153.13%
AAPL230616P000800002023-06-01 2:29PM EDT80.000.010.000.010.00-107,925143.75%
AAPL230616P000850002023-05-23 3:56PM EDT85.000.010.000.010.00-13,752131.25%
AAPL230616P000900002023-06-02 3:12PM EDT90.000.010.000.010.00-7022,178121.88%
AAPL230616P000950002023-05-31 9:32AM EDT95.000.010.000.000.00-1013,32150.00%
AAPL230616P001000002023-06-05 9:30AM EDT100.000.010.000.010.00-147,179103.13%
AAPL230616P001050002023-06-05 3:52PM EDT105.000.010.000.010.00-8118,77996.88%
AAPL230616P001100002023-06-06 9:40AM EDT110.000.010.000.010.00-2526,51487.50%
AAPL230616P001150002023-06-05 3:45PM EDT115.000.010.000.010.00-18041,44981.25%
AAPL230616P001200002023-06-06 9:30AM EDT120.000.010.000.010.00-4334,08071.88%
AAPL230616P001250002023-06-06 9:38AM EDT125.000.010.000.00-0.01-50.00%10035,64950.00%
AAPL230616P001300002023-06-06 9:41AM EDT130.000.020.010.02-0.01-33.33%22692,45365.63%
AAPL230616P001350002023-06-06 9:48AM EDT135.000.030.020.030.00-12649,88460.94%
AAPL230616P001400002023-06-06 9:40AM EDT140.000.040.030.04-0.02-33.33%2866,37555.86%
AAPL230616P001450002023-06-06 9:40AM EDT145.000.060.060.070.00-6836,35052.34%
AAPL230616P001500002023-06-06 9:48AM EDT150.000.080.080.09-0.01-11.11%2177,36946.88%
AAPL230616P001525002023-06-06 9:44AM EDT152.500.110.100.11+0.01+10.00%43,24044.14%
AAPL230616P001550002023-06-06 9:48AM EDT155.000.110.100.11-0.01-8.33%2740,04240.14%
AAPL230616P001575002023-06-06 9:32AM EDT157.500.140.120.130.00-1105,43537.21%
AAPL230616P001600002023-06-06 9:44AM EDT160.000.160.150.16-0.01-5.88%5065,91234.38%
AAPL230616P001625002023-06-06 9:42AM EDT162.500.180.190.20-0.02-10.00%2911,31231.49%
AAPL230616P001650002023-06-06 9:47AM EDT165.000.250.250.26+0.01+4.17%77590,40128.71%
AAPL230616P001675002023-06-06 9:48AM EDT167.500.310.300.31-0.01-3.12%2208,55125.20%
AAPL230616P001700002023-06-06 9:48AM EDT170.000.460.490.500.00-2,24358,39723.44%
AAPL230616P001725002023-06-06 9:49AM EDT172.500.740.800.81-0.03-3.90%1,08315,16921.63%
AAPL230616P001750002023-06-06 9:49AM EDT175.001.281.251.27+0.10+8.47%4,55827,38419.39%
AAPL230616P001775002023-06-06 9:49AM EDT177.502.132.122.15+0.22+11.52%2,7607,77818.14%
AAPL230616P001800002023-06-06 9:49AM EDT180.003.403.353.40+0.43+14.48%1,52319,76516.33%
AAPL230616P001825002023-06-06 9:49AM EDT182.505.055.005.20+0.63+14.25%3485,28914.97%
AAPL230616P001850002023-06-06 9:49AM EDT185.007.246.957.15+0.99+15.84%1565,2410.00%
AAPL230616P001875002023-06-06 9:36AM EDT187.509.229.659.85+0.53+6.10%61,61513.48%
AAPL230616P001900002023-06-06 9:34AM EDT190.0011.8011.8012.35+1.15+10.80%251,71016.41%
AAPL230616P001925002023-06-06 9:40AM EDT192.5014.1514.3515.30+1.02+7.77%381734.52%
AAPL230616P001950002023-06-06 9:34AM EDT195.0016.2516.7517.80+0.65+4.17%459538.53%
AAPL230616P001975002023-06-05 1:40PM EDT197.5018.7419.4020.05+4.39+30.59%732535.94%
AAPL230616P002000002023-06-05 3:04PM EDT200.0020.2120.5522.850.00-1683147.27%
AAPL230616P002025002023-06-05 2:50PM EDT202.5022.3224.0525.000.00-3040.63%
AAPL230616P002050002023-06-05 3:33PM EDT205.0025.5025.9527.700.00-24150.68%
AAPL230616P002100002023-06-05 9:30AM EDT210.0027.4831.6532.700.00-2357.23%
AAPL230616P002150002023-06-05 12:09PM EDT215.0030.5536.4537.550.00-10057.81%
AAPL230616P002200002023-05-24 3:02PM EDT220.0048.6541.5542.250.00-11300.00%
AAPL230616P002250002023-05-04 10:05AM EDT225.0059.6043.6045.100.00-100.00%
AAPL230616P002300002023-05-30 2:53PM EDT230.0052.0051.0053.100.00-1093.16%
AAPL230616P002400002023-03-28 1:10PM EDT240.0083.4971.0072.100.00-40216.36%
AAPL230616P002500002023-02-22 3:58PM EDT250.00101.5088.9590.550.00-10307.35%
AAPL230616P002600002023-02-09 4:31PM EDT260.00109.39110.20112.700.00-20421.53%
AAPL230616P002700002022-11-11 2:31PM EDT270.00120.55127.40128.300.00-10488.92%
AAPL230616P002800002023-02-09 4:09PM EDT280.00128.67130.10132.700.00-60450.18%
AAPL230616P002900002022-11-17 4:05PM EDT290.00139.85154.85155.950.00-20577.98%
AAPL230616P003000002023-02-21 3:42PM EDT300.00151.10140.05142.050.00-60387.21%