AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230721C000500002023-05-31 10:39AM EDT50.00128.25128.40130.05+0.05+0.04%220167.58%
AAPL230721C000550002023-02-27 10:32AM EDT55.0094.00104.95105.450.00-1230.00%
AAPL230721C000600002023-06-01 10:09AM EDT60.00118.95119.00119.55-0.15-0.13%22,5360.00%
AAPL230721C000650002023-05-09 2:20PM EDT65.00107.92114.15114.400.00-14050.00%
AAPL230721C000700002023-05-04 10:07AM EDT70.0095.90108.80109.600.00-42140.00%
AAPL230721C000750002023-05-08 10:19AM EDT75.0099.15103.50105.000.00-172115.09%
AAPL230721C000800002023-05-05 10:39AM EDT80.0094.2599.15100.250.00-19487.50%
AAPL230721C000850002023-05-17 3:35PM EDT85.0088.4194.3594.800.00-770789.75%
AAPL230721C000900002023-05-10 3:53PM EDT90.0084.1489.4089.600.00-101,0720.00%
AAPL230721C000950002023-05-18 3:32PM EDT95.0080.4784.5584.850.00-1111770.12%
AAPL230721C001000002023-05-30 10:06AM EDT100.0078.7579.6579.950.00-121071.78%
AAPL230721C001050002023-05-22 10:40AM EDT105.0070.0174.5075.050.00-58465.04%
AAPL230721C001100002023-05-31 9:30AM EDT110.0068.5069.7569.950.00-152163.38%
AAPL230721C001150002023-05-31 9:37AM EDT115.0063.6064.7565.100.00-233560.89%
AAPL230721C001200002023-05-31 9:38AM EDT120.0058.8559.8060.100.00-256456.54%
AAPL230721C001250002023-05-31 10:44AM EDT125.0053.8554.7555.000.00-101,38452.78%
AAPL230721C001300002023-05-31 12:38PM EDT130.0050.1049.7050.150.00-81,64650.93%
AAPL230721C001350002023-05-30 3:25PM EDT135.0043.7044.9045.100.00-312,48045.04%
AAPL230721C001400002023-05-31 3:50PM EDT140.0039.4540.0040.500.00-252,41745.87%
AAPL230721C001450002023-06-01 10:48AM EDT145.0035.3835.1035.30+0.43+1.23%54,06238.31%
AAPL230721C001500002023-06-01 11:09AM EDT150.0030.4030.4030.65+1.25+4.29%276,42737.06%
AAPL230721C001550002023-06-01 10:47AM EDT155.0026.0025.5525.70+2.03+8.47%110,59432.31%
AAPL230721C001600002023-06-01 10:53AM EDT160.0021.3020.9021.10+1.67+8.51%4417,64929.96%
AAPL230721C001650002023-06-01 11:04AM EDT165.0016.7916.6016.75-0.21-1.24%3116,76228.05%
AAPL230721C001700002023-06-01 11:06AM EDT170.0012.6512.5512.70+1.09+9.43%10529,78226.27%
AAPL230721C001750002023-06-01 11:08AM EDT175.008.798.808.85+0.78+9.74%1,06756,35023.73%
AAPL230721C001800002023-06-01 11:08AM EDT180.005.705.755.85+0.57+11.11%1,45337,82622.53%
AAPL230721C001850002023-06-01 11:05AM EDT185.003.403.353.40+0.46+15.65%72633,70420.94%
AAPL230721C001900002023-06-01 11:07AM EDT190.001.871.831.86+0.28+17.61%90425,56320.26%
AAPL230721C001950002023-06-01 11:08AM EDT195.000.960.950.97+0.13+15.66%53417,63220.06%
AAPL230721C002000002023-06-01 11:07AM EDT200.000.520.500.51+0.08+18.18%2,59130,27120.31%
AAPL230721C002050002023-06-01 11:03AM EDT205.000.290.280.30+0.05+20.83%2974,09721.19%
AAPL230721C002100002023-06-01 11:02AM EDT210.000.190.180.19+0.04+26.67%2414,43022.27%
AAPL230721C002150002023-06-01 9:45AM EDT215.000.130.130.14+0.02+18.18%141,15523.78%
AAPL230721C002200002023-05-31 3:35PM EDT220.000.100.100.110.00-16,35425.39%
AAPL230721C002250002023-06-01 10:16AM EDT225.000.070.070.080.00-186526.56%
AAPL230721C002300002023-05-31 3:55PM EDT230.000.060.060.080.00-52,48828.81%
AAPL230721C002350002023-06-01 11:04AM EDT235.000.050.050.060.00-240029.79%
AAPL230721C002400002023-06-01 9:36AM EDT240.000.040.050.060.00-1001,41931.84%
AAPL230721C002450002023-05-31 3:43PM EDT245.000.040.040.060.00-630633.79%
AAPL230721C002500002023-06-01 11:02AM EDT250.000.030.030.04-0.01-25.00%1021,35033.99%
AAPL230721C002600002023-05-31 3:39PM EDT260.000.030.020.040.00-921,26437.50%
AAPL230721C002700002023-06-01 9:30AM EDT270.000.030.020.03+0.01+50.00%811,08239.84%
AAPL230721C002800002023-06-01 9:30AM EDT280.000.010.010.02-0.01-50.00%63,66041.41%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230721P000500002023-05-11 9:54AM EDT50.000.010.000.010.00-13,896103.13%
AAPL230721P000550002023-05-09 9:53AM EDT55.000.010.000.010.00-12,32296.88%
AAPL230721P000600002023-05-05 9:58AM EDT60.000.010.000.010.00-106,04090.63%
AAPL230721P000650002023-05-25 9:58AM EDT65.000.010.000.010.00-12,15784.38%
AAPL230721P000700002023-05-31 3:53PM EDT70.000.010.000.010.00-402,19778.13%
AAPL230721P000750002023-06-01 10:04AM EDT75.000.020.000.02+0.01+100.00%2002,83176.56%
AAPL230721P000800002023-05-31 3:01PM EDT80.000.010.010.020.00-6103,83573.44%
AAPL230721P000850002023-05-30 9:39AM EDT85.000.020.010.020.00-162367.97%
AAPL230721P000900002023-05-31 11:48AM EDT90.000.020.020.030.00-12,40666.41%
AAPL230721P000950002023-05-31 12:40PM EDT95.000.030.020.040.00-12,29362.50%
AAPL230721P001000002023-05-31 1:38PM EDT100.000.040.030.050.00-30211,44359.77%
AAPL230721P001050002023-05-31 12:02PM EDT105.000.050.040.060.00-345,98456.45%
AAPL230721P001100002023-05-31 3:59PM EDT110.000.070.050.070.00-67,22552.93%
AAPL230721P001150002023-06-01 10:39AM EDT115.000.070.060.08-0.02-22.22%108,48550.39%
AAPL230721P001200002023-06-01 11:10AM EDT120.000.080.080.09-0.01-11.11%399,16946.68%
AAPL230721P001250002023-06-01 11:04AM EDT125.000.100.100.11-0.02-16.67%4715,88243.56%
AAPL230721P001300002023-06-01 10:54AM EDT130.000.130.130.14-0.02-13.33%16024,71440.72%
AAPL230721P001350002023-06-01 9:51AM EDT135.000.200.170.180.00-112,89037.94%
AAPL230721P001400002023-06-01 10:59AM EDT140.000.240.220.24-0.04-14.29%12813,61235.35%
AAPL230721P001450002023-06-01 10:46AM EDT145.000.340.310.32-0.05-12.82%30112,89232.76%
AAPL230721P001500002023-06-01 11:05AM EDT150.000.440.440.45-0.09-16.98%44744,93930.42%
AAPL230721P001550002023-06-01 11:00AM EDT155.000.650.640.65-0.12-15.58%2,60623,92528.24%
AAPL230721P001600002023-06-01 11:09AM EDT160.000.990.970.99-0.17-14.66%49939,22726.38%
AAPL230721P001650002023-06-01 11:08AM EDT165.001.551.521.55-0.23-12.92%1,25228,71924.77%
AAPL230721P001700002023-06-01 11:07AM EDT170.002.422.402.42-0.38-13.57%1,15422,20323.23%
AAPL230721P001750002023-06-01 11:08AM EDT175.003.753.703.75-0.56-12.99%76033,87221.81%
AAPL230721P001800002023-06-01 11:07AM EDT180.005.655.555.60-0.85-13.08%8036,85420.17%
AAPL230721P001850002023-06-01 10:54AM EDT185.008.308.358.45-1.04-11.13%8167519.62%
AAPL230721P001900002023-06-01 10:55AM EDT190.0011.8511.9512.15-1.30-9.89%7467219.81%
AAPL230721P001950002023-06-01 10:27AM EDT195.0017.3316.1516.75+1.18+7.31%1211522.49%
AAPL230721P002000002023-05-31 3:34PM EDT200.0022.8220.7521.55+1.67+7.90%51325.46%
AAPL230721P002050002023-06-01 10:53AM EDT205.0025.8025.6526.70-6.90-21.10%1030.41%
AAPL230721P002100002023-05-31 3:59PM EDT210.0032.5230.4031.250.00-34030.53%
AAPL230721P002150002023-05-25 3:06PM EDT215.0041.7635.8536.150.00-1132.87%
AAPL230721P002200002023-05-26 11:06AM EDT220.0044.5040.6041.500.00-1039.32%
AAPL230721P002250002022-11-25 10:34AM EDT225.0077.1091.6094.750.00-10233.89%
AAPL230721P002300002023-05-31 10:30AM EDT230.0052.3051.0051.650.00-3046.85%
AAPL230721P002350002023-05-24 3:31PM EDT235.0062.4055.4556.250.00-3045.73%
AAPL230721P002400002023-03-28 1:33PM EDT240.0083.6070.7072.350.00-50106.54%
AAPL230721P002450002023-05-25 3:06PM EDT245.0071.6065.8066.050.00-1048.44%
AAPL230721P002500002023-04-14 12:12PM EDT250.0085.3977.0078.600.00-2096.73%
AAPL230721P002600002023-04-11 10:12AM EDT260.0099.0086.0086.900.00-2096.20%
AAPL230721P002700002023-02-21 3:42PM EDT270.00121.15109.45112.600.00-70166.81%
AAPL230721P002800002022-11-14 4:06PM EDT280.00129.40136.30137.150.00-41233.33%