AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 18, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230818C000500002023-05-18 3:34PM EDT50.00124.80131.45132.750.00-16134.38%
AAPL230818C000550002023-03-20 11:21AM EDT55.00102.18112.50113.150.00-19200.00%
AAPL230818C000600002023-05-24 2:40PM EDT60.00112.38122.30123.800.00-115148.78%
AAPL230818C000650002023-05-24 1:45PM EDT65.00107.30116.80118.800.00-18132.86%
AAPL230818C000700002023-04-24 9:30AM EDT70.0095.750.000.000.00-260.00%
AAPL230818C000750002023-05-18 1:42PM EDT75.00100.11106.75107.800.00-293101.37%
AAPL230818C000800002023-05-08 3:40PM EDT80.0094.2299.3099.800.00-7860.00%
AAPL230818C000850002023-05-24 10:00AM EDT85.0087.7097.5098.350.00-2102103.54%
AAPL230818C000900002023-06-07 12:42PM EDT90.0089.3592.6092.850.00-114692.92%
AAPL230818C000950002023-05-15 10:41AM EDT95.0078.4087.7088.250.00-12390.97%
AAPL230818C001000002023-06-07 2:35PM EDT100.0078.7582.7083.150.00-113483.98%
AAPL230818C001050002023-03-21 2:36PM EDT105.0056.2862.9063.700.00-1820.00%
AAPL230818C001100002023-06-07 2:50PM EDT110.0068.9572.8073.100.00-234672.78%
AAPL230818C001150002023-06-07 12:42PM EDT115.0064.7067.9068.350.00-170869.53%
AAPL230818C001200002023-06-01 12:01PM EDT120.0061.1563.0063.250.00-162264.17%
AAPL230818C001250002023-06-09 10:23AM EDT125.0058.2058.1058.35-1.65-2.76%117260.03%
AAPL230818C001300002023-06-07 11:27AM EDT130.0050.5153.1053.400.00-145755.20%
AAPL230818C001350002023-06-09 2:14PM EDT135.0048.4548.2048.45+3.90+8.75%231,28250.90%
AAPL230818C001400002023-06-08 2:49PM EDT140.0041.5543.3543.650.00-51,03148.57%
AAPL230818C001450002023-06-09 12:05PM EDT145.0038.0538.5538.80+0.74+1.98%301,40344.64%
AAPL230818C001500002023-06-09 1:58PM EDT150.0033.9533.8034.10+1.24+3.79%495,01541.53%
AAPL230818C001550002023-06-09 12:44PM EDT155.0028.5529.0529.25+0.55+1.96%266,99437.31%
AAPL230818C001600002023-06-09 2:19PM EDT160.0024.4024.4024.55+0.95+4.05%6067,87333.69%
AAPL230818C001650002023-06-09 2:13PM EDT165.0020.2020.0020.20+1.15+6.04%819,83531.25%
AAPL230818C001700002023-06-09 2:31PM EDT170.0015.9315.8516.00+0.92+6.13%38019,66928.68%
AAPL230818C001750002023-06-09 2:24PM EDT175.0012.3012.0012.15+1.05+9.33%74822,46026.45%
AAPL230818C001800002023-06-09 2:35PM EDT180.008.718.658.70+0.71+8.87%1,12321,46724.38%
AAPL230818C001850002023-06-09 2:32PM EDT185.005.805.805.90+0.45+8.41%1,81317,21122.88%
AAPL230818C001900002023-06-09 2:35PM EDT190.003.653.603.65+0.45+14.06%1,83029,77121.39%
AAPL230818C001950002023-06-09 2:23PM EDT195.002.142.082.11+0.29+15.68%2,84316,32020.37%
AAPL230818C002000002023-06-09 2:35PM EDT200.001.161.131.16+0.15+14.85%1,13312,71619.79%
AAPL230818C002050002023-06-09 1:33PM EDT205.000.600.610.63+0.03+5.26%2334,47619.62%
AAPL230818C002100002023-06-09 2:22PM EDT210.000.360.350.37+0.03+9.09%16225,42820.00%
AAPL230818C002150002023-06-09 2:25PM EDT215.000.230.220.23+0.03+15.00%1335,68820.61%
AAPL230818C002200002023-06-09 1:06PM EDT220.000.150.150.16+0.03+25.00%586,02921.58%
AAPL230818C002250002023-06-09 2:32PM EDT225.000.110.110.12+0.01+10.00%1904,27822.66%
AAPL230818C002300002023-06-09 11:54AM EDT230.000.090.070.09+0.02+28.57%472,57323.68%
AAPL230818C002350002023-06-08 1:16PM EDT235.000.060.060.070.00-231,63824.71%
AAPL230818C002400002023-06-09 1:45PM EDT240.000.060.050.070.00-2174526.47%
AAPL230818C002450002023-06-09 1:10PM EDT245.000.050.040.060.00-3283427.64%
AAPL230818C002500002023-06-09 10:56AM EDT250.000.040.030.050.00-2070928.61%
AAPL230818C002550002023-06-09 1:47PM EDT255.000.040.030.040.00-8228329.49%
AAPL230818C002600002023-06-09 9:45AM EDT260.000.040.020.04+0.02+100.00%532930.86%
PutsforAugust 18, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230818P000500002023-05-31 12:09PM EDT50.000.010.000.010.00-5242,10489.06%
AAPL230818P000550002023-05-31 2:27PM EDT55.000.010.000.010.00-6582682.81%
AAPL230818P000600002023-06-02 10:06AM EDT60.000.010.000.010.00-11,67776.56%
AAPL230818P000650002023-06-08 11:44AM EDT65.000.010.000.010.00-119671.88%
AAPL230818P000700002023-06-09 11:55AM EDT70.000.020.010.020.00-135972.66%
AAPL230818P000750002023-06-08 12:43PM EDT75.000.020.000.020.00-129565.63%
AAPL230818P000800002023-06-07 3:12PM EDT80.000.020.010.030.00-121,42164.84%
AAPL230818P000850002023-06-05 9:38AM EDT85.000.040.010.030.00-454560.16%
AAPL230818P000900002023-06-05 12:57PM EDT90.000.040.030.040.00-552258.98%
AAPL230818P000950002023-06-06 12:05PM EDT95.000.050.030.050.00-579955.47%
AAPL230818P001000002023-06-08 9:34AM EDT100.000.060.050.060.00-14,62353.32%
AAPL230818P001050002023-06-09 11:32AM EDT105.000.070.060.07-0.01-12.50%62,63150.20%
AAPL230818P001100002023-06-09 10:36AM EDT110.000.090.080.09+0.01+12.50%2301,76848.15%
AAPL230818P001150002023-06-08 2:01PM EDT115.000.100.100.110.00-182,69045.41%
AAPL230818P001200002023-06-09 1:29PM EDT120.000.130.130.140.00-13,37342.97%
AAPL230818P001250002023-06-09 1:37PM EDT125.000.160.160.18-0.02-11.11%143,46140.67%
AAPL230818P001300002023-06-09 1:30PM EDT130.000.210.210.22-0.02-8.70%2267,60738.09%
AAPL230818P001350002023-06-09 12:48PM EDT135.000.280.260.28-0.03-9.68%1810,40735.74%
AAPL230818P001400002023-06-09 1:47PM EDT140.000.360.350.36-0.03-7.69%2513,64733.45%
AAPL230818P001450002023-06-09 1:25PM EDT145.000.470.460.48-0.06-11.32%664,64531.37%
AAPL230818P001500002023-06-09 2:10PM EDT150.000.620.620.64-0.08-11.43%14813,06829.30%
AAPL230818P001550002023-06-09 2:08PM EDT155.000.880.850.87-0.10-10.20%16113,25227.30%
AAPL230818P001600002023-06-09 2:26PM EDT160.001.201.211.23-0.19-13.67%36420,56025.55%
AAPL230818P001650002023-06-09 2:32PM EDT165.001.751.751.75-0.25-12.50%52010,31023.83%
AAPL230818P001700002023-06-09 2:35PM EDT170.002.522.502.53-0.34-11.89%97519,36922.27%
AAPL230818P001750002023-06-09 2:30PM EDT175.003.653.653.70-0.47-11.41%1,05910,86120.89%
AAPL230818P001800002023-06-09 2:35PM EDT180.005.225.205.25-0.63-10.77%1,59111,81119.22%
AAPL230818P001850002023-06-09 2:20PM EDT185.007.357.407.40-0.75-9.26%8592,63517.57%
AAPL230818P001900002023-06-09 2:24PM EDT190.0010.0010.1010.25-1.35-11.89%29079415.78%
AAPL230818P001950002023-06-08 12:25PM EDT195.0015.5513.8013.950.00-2323214.12%
AAPL230818P002000002023-06-09 11:11AM EDT200.0018.7518.1518.35-0.95-4.82%222312.35%
AAPL230818P002050002023-06-06 10:47AM EDT205.0025.9122.7023.150.00-100.00%
AAPL230818P002100002023-06-05 1:49PM EDT210.0027.0527.2528.400.00-2018.09%
AAPL230818P002200002023-06-05 11:50AM EDT220.0035.9837.9538.200.00-3116.41%
AAPL230818P002250002023-06-01 9:39AM EDT225.0047.7542.4043.900.00--031.12%
AAPL230818P002550002023-03-23 2:40PM EDT255.0096.9089.0091.450.00--0117.85%
AAPL230818P002600002023-02-15 10:59AM EDT260.00106.45104.10105.750.00-10152.57%