AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231117C000500002023-06-01 10:50AM EDT50.00129.98130.60132.900.00-110102.59%
AAPL231117C000550002023-05-23 12:42PM EDT55.00118.00126.20127.550.00-12097.90%
AAPL231117C000750002023-05-05 10:43AM EDT75.00100.42106.80108.150.00-1381.98%
AAPL231117C000800002023-06-02 1:43PM EDT80.00102.43102.00103.00+9.18+9.84%2676.90%
AAPL231117C000850002023-05-03 2:03PM EDT85.0086.5296.7097.200.00-2065.60%
AAPL231117C000900002023-05-10 3:53PM EDT90.0085.4492.3093.300.00-102169.87%
AAPL231117C000950002023-05-24 2:56PM EDT95.0079.1087.4088.500.00-13266.46%
AAPL231117C001000002023-05-19 1:35PM EDT100.0078.2982.6583.750.00-1163.83%
AAPL231117C001050002023-06-01 12:17PM EDT105.0077.3777.8579.150.00-12,76961.44%
AAPL231117C001100002023-05-23 2:23PM EDT110.0065.0073.0574.150.00-13957.76%
AAPL231117C001150002023-03-17 2:29PM EDT115.0045.9554.0055.100.00-110.00%
AAPL231117C001200002023-06-01 3:58PM EDT120.0063.2263.5064.550.00-13451.83%
AAPL231117C001250002023-05-22 10:55AM EDT125.0052.8558.8560.100.00-22552.68%
AAPL231117C001300002023-05-31 9:58AM EDT130.0052.9354.1555.400.00-373849.76%
AAPL231117C001350002023-06-02 3:17PM EDT135.0050.1049.5550.65+0.95+1.93%253046.63%
AAPL231117C001400002023-06-02 11:37AM EDT140.0045.3645.0546.20+0.66+1.48%89644.48%
AAPL231117C001450002023-06-01 11:01AM EDT145.0040.1740.6541.45+0.74+1.88%19341.24%
AAPL231117C001500002023-06-02 3:52PM EDT150.0036.8336.4537.25+1.46+4.13%358639.55%
AAPL231117C001550002023-06-02 12:03PM EDT155.0032.7532.3533.15+0.80+2.50%3069037.87%
AAPL231117C001600002023-06-02 1:45PM EDT160.0028.2028.1028.70+0.55+1.99%2442,55935.02%
AAPL231117C001650002023-06-02 3:24PM EDT165.0024.8024.4024.95+0.90+3.77%262,71833.63%
AAPL231117C001700002023-06-02 3:44PM EDT170.0020.9620.7521.10+0.66+3.25%193,03631.63%
AAPL231117C001750002023-06-02 3:30PM EDT175.0017.5317.3017.80+0.51+3.00%1043,93930.43%
AAPL231117C001800002023-06-02 3:56PM EDT180.0014.3514.1014.70+0.40+2.87%1,3959,42629.15%
AAPL231117C001850002023-06-02 3:59PM EDT185.0011.4511.3011.50+0.35+3.15%8977,02327.15%
AAPL231117C001900002023-06-02 3:18PM EDT190.008.908.759.05+0.08+0.91%52111,26526.09%
AAPL231117C001950002023-06-02 3:51PM EDT195.006.726.606.95-0.02-0.30%7903,62525.12%
AAPL231117C002000002023-06-02 3:18PM EDT200.005.004.905.100.00-3484,63724.02%
AAPL231117C002050002023-06-02 3:00PM EDT205.003.553.503.75-0.05-1.39%5,18312,13123.37%
AAPL231117C002100002023-06-02 3:54PM EDT210.002.512.502.62+0.09+3.72%6866,39322.58%
AAPL231117C002150002023-06-02 2:31PM EDT215.001.661.661.85-0.11-6.21%5521,41122.16%
AAPL231117C002200002023-06-02 3:45PM EDT220.001.201.181.27-0.09-6.98%2141121.74%
AAPL231117C002250002023-06-02 11:24AM EDT225.000.860.820.91-0.02-2.27%1653721.70%
AAPL231117C002300002023-06-02 2:59PM EDT230.000.590.580.62-0.04-6.35%1365221.49%
AAPL231117C002350002023-06-02 1:54PM EDT235.000.420.420.48+0.11+35.48%314521.88%
AAPL231117C002400002023-06-02 1:28PM EDT240.000.330.310.360.00-131,06222.10%
AAPL231117C002450002023-06-02 2:49PM EDT245.000.250.230.27+0.10+66.67%117022.32%
AAPL231117C002500002023-06-02 2:30PM EDT250.000.180.180.22-0.01-5.26%5011,28322.83%
AAPL231117C002550002023-05-18 9:43AM EDT255.000.060.140.180.00-71223.29%
AAPL231117C002650002023-06-02 11:57AM EDT265.000.100.090.13+0.05+100.00%1724.37%
AAPL231117C002700002023-06-02 10:04AM EDT270.000.100.090.12+0.06+150.00%80325.15%
AAPL231117C002750002023-06-01 3:58PM EDT275.000.080.070.100.00-113825.54%
AAPL231117C002800002023-04-25 10:44AM EDT280.000.040.010.040.00-11123.93%
AAPL231117C002850002023-04-12 9:30AM EDT285.000.050.000.000.00--112.50%
AAPL231117C002900002023-05-10 9:41AM EDT290.000.040.040.080.00-16627.54%
AAPL231117C003000002023-06-02 1:03PM EDT300.000.050.030.07+0.01+25.00%17528.81%
PutsforNovember 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231117P000500002023-06-02 3:15PM EDT50.000.030.030.050.00-3584169.14%
AAPL231117P000550002023-05-30 2:19PM EDT55.000.040.030.060.00-12464.84%
AAPL231117P000600002023-05-31 12:39PM EDT60.000.060.000.080.00-827159.77%
AAPL231117P000650002023-05-05 1:49PM EDT65.000.080.000.090.00-611656.25%
AAPL231117P000700002023-05-24 9:48AM EDT70.000.140.060.100.00-112955.66%
AAPL231117P000750002023-05-25 1:58PM EDT75.000.170.080.130.00-120653.52%
AAPL231117P000800002023-05-24 2:53PM EDT80.000.210.110.160.00-7023551.47%
AAPL231117P000850002023-05-22 12:27PM EDT85.000.220.140.190.00-150650.10%
AAPL231117P000900002023-06-01 3:10PM EDT90.000.220.170.230.00-30052547.85%
AAPL231117P000950002023-06-01 3:10PM EDT95.000.270.220.280.00-20081545.80%
AAPL231117P001000002023-06-01 3:15PM EDT100.000.330.300.340.00-20052043.80%
AAPL231117P001050002023-06-02 10:36AM EDT105.000.400.350.38-0.01-2.44%401,04141.31%
AAPL231117P001100002023-06-02 2:39PM EDT110.000.470.430.47-0.04-7.84%443839.60%
AAPL231117P001150002023-06-02 2:07PM EDT115.000.570.540.58-0.09-13.64%2282537.94%
AAPL231117P001200002023-06-02 3:14PM EDT120.000.710.680.72-0.06-7.79%11,09036.38%
AAPL231117P001250002023-06-02 3:29PM EDT125.000.880.850.89-0.09-9.28%493834.83%
AAPL231117P001300002023-06-02 3:13PM EDT130.001.101.081.13-0.14-11.29%131,89633.53%
AAPL231117P001350002023-06-02 1:40PM EDT135.001.441.361.40-0.12-7.69%252,14132.09%
AAPL231117P001400002023-06-02 3:28PM EDT140.001.761.711.78-0.24-12.00%2,0274,84430.93%
AAPL231117P001450002023-06-02 3:12PM EDT145.002.202.082.22-0.30-12.00%721,86829.64%
AAPL231117P001500002023-06-02 3:15PM EDT150.002.702.622.79-0.40-12.90%1142,92428.47%
AAPL231117P001550002023-06-02 1:49PM EDT155.003.503.253.50-0.40-10.26%241,76027.34%
AAPL231117P001600002023-06-02 3:43PM EDT160.004.254.104.35-0.49-10.34%2483,55126.15%
AAPL231117P001650002023-06-02 3:00PM EDT165.005.405.105.45-0.50-8.47%2371,76825.14%
AAPL231117P001700002023-06-02 3:48PM EDT170.006.456.306.70-0.67-9.41%3532,44023.93%
AAPL231117P001750002023-06-02 3:57PM EDT175.007.957.758.25-0.75-8.62%482,84022.80%
AAPL231117P001800002023-06-02 3:48PM EDT180.009.719.5010.05-0.84-7.96%1,8461,26721.56%
AAPL231117P001850002023-06-02 2:35PM EDT185.0012.0311.5012.20-0.77-6.02%432,93220.31%
AAPL231117P001900002023-06-02 3:13PM EDT190.0014.4013.9014.80-1.05-6.80%13195519.16%
AAPL231117P001950002023-06-02 2:07PM EDT195.0017.8016.8017.90-0.60-3.26%423818.16%
AAPL231117P002000002023-06-01 1:09PM EDT200.0021.9519.4021.500.00-11717.35%
AAPL231117P002100002023-06-02 1:19PM EDT210.0029.5127.8530.70-7.74-20.78%1219.42%
AAPL231117P002250002023-05-22 2:06PM EDT225.0050.7543.4544.600.00--019.54%
AAPL231117P002500002023-05-24 11:35AM EDT250.0079.0068.4069.950.00--129.24%