AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231215C000650002023-06-05 10:32AM EDT65.00120.10117.10118.400.00-8779.49%
AAPL231215C000700002023-05-31 11:40AM EDT70.00110.23112.85113.650.00-22281.08%
AAPL231215C000750002023-06-09 12:44PM EDT75.00107.85108.00108.70+3.50+3.35%44976.90%
AAPL231215C000800002023-05-31 10:25AM EDT80.00100.00102.90103.750.00-14071.63%
AAPL231215C000850002023-06-02 9:48AM EDT85.0097.0097.9598.950.00-45268.18%
AAPL231215C000900002023-06-06 11:52AM EDT90.0090.5293.6094.400.00-156168.29%
AAPL231215C000950002023-06-05 1:13PM EDT95.0092.3588.7589.350.00-544564.16%
AAPL231215C001000002023-06-05 1:37PM EDT100.0086.2583.6584.900.00-1090561.40%
AAPL231215C001050002023-05-19 11:00AM EDT105.0073.9579.1579.700.00-419858.17%
AAPL231215C001100002023-06-07 9:49AM EDT110.0073.9074.2575.100.00-250955.54%
AAPL231215C001150002023-05-31 10:24AM EDT115.0066.6569.3570.500.00-210552.88%
AAPL231215C001200002023-06-08 3:01PM EDT120.0063.4264.7065.900.00-117050.77%
AAPL231215C001250002023-06-09 10:20AM EDT125.0060.6060.2560.95+2.30+3.95%147649.66%
AAPL231215C001300002023-06-08 9:38AM EDT130.0052.8055.7056.150.00-3285546.58%
AAPL231215C001350002023-06-09 10:10AM EDT135.0050.9950.9051.75+0.79+1.57%302,36044.90%
AAPL231215C001400002023-06-09 10:29AM EDT140.0046.9346.1046.85+3.43+7.89%25,88641.43%
AAPL231215C001450002023-06-08 3:10PM EDT145.0040.6342.1042.350.00-62,76039.19%
AAPL231215C001500002023-06-09 11:06AM EDT150.0037.7737.7037.95+0.83+2.25%18,29337.09%
AAPL231215C001550002023-06-08 3:52PM EDT155.0032.7933.5533.750.00-605,97635.33%
AAPL231215C001600002023-06-09 11:53AM EDT160.0029.2529.4529.60+0.52+1.81%38,81633.44%
AAPL231215C001650002023-06-09 12:02PM EDT165.0024.9025.4525.70+0.10+0.40%526,09031.85%
AAPL231215C001700002023-06-09 12:46PM EDT170.0021.5821.7521.90+0.36+1.70%159,00930.15%
AAPL231215C001750002023-06-09 12:11PM EDT175.0018.1218.2018.40+0.37+2.08%9519,87728.69%
AAPL231215C001800002023-06-09 1:23PM EDT180.0014.9514.9515.15+0.45+3.10%1396,59527.29%
AAPL231215C001850002023-06-09 1:35PM EDT185.0012.2012.0512.20+0.58+4.99%2405,08926.00%
AAPL231215C001900002023-06-09 12:53PM EDT190.009.379.459.60+0.17+1.85%16110,30024.83%
AAPL231215C001950002023-06-09 1:27PM EDT195.007.197.157.30+0.24+3.45%597,05523.65%
AAPL231215C002000002023-06-09 1:23PM EDT200.005.255.305.40+0.15+2.94%1,20421,25522.63%
AAPL231215C002050002023-06-09 1:22PM EDT205.003.753.803.85+0.08+2.18%6,19234,31721.67%
AAPL231215C002100002023-06-09 1:07PM EDT210.002.602.642.71+0.05+1.96%5777,78521.00%
AAPL231215C002150002023-06-09 11:37AM EDT215.001.841.801.86+0.05+2.79%35,00020.42%
AAPL231215C002200002023-06-09 12:55PM EDT220.001.201.231.270.00-13612,77720.04%
AAPL231215C002250002023-06-09 10:43AM EDT225.000.880.830.87+0.06+7.32%262,66819.83%
AAPL231215C002300002023-06-09 11:09AM EDT230.000.640.570.61+0.06+10.34%396619.79%
AAPL231215C002350002023-06-09 10:51AM EDT235.000.440.400.44+0.05+12.82%275,19119.90%
AAPL231215C002400002023-06-09 12:48PM EDT240.000.330.290.33+0.04+13.79%1839520.17%
AAPL231215C002450002023-06-09 10:20AM EDT245.000.250.210.25+0.04+19.05%1278920.44%
AAPL231215C002500002023-06-09 10:20AM EDT250.000.210.160.19+0.03+16.67%482,78520.70%
AAPL231215C002550002023-06-07 1:56PM EDT255.000.140.130.160.00-110921.27%
AAPL231215C002600002023-06-09 11:51AM EDT260.000.130.100.13+0.01+8.33%247221.68%
AAPL231215C002650002023-06-09 12:22PM EDT265.000.090.080.12-0.01-10.00%676522.41%
AAPL231215C002700002023-06-05 12:27PM EDT270.000.170.070.100.00-123722.85%
AAPL231215C002750002023-06-07 10:28AM EDT275.000.090.060.09+0.01+12.50%320323.44%
AAPL231215C002800002023-06-07 9:30AM EDT280.000.070.050.080.00-1019324.02%
AAPL231215C002850002023-04-18 10:16AM EDT285.000.030.010.040.00-1023.05%
AAPL231215C002900002023-06-07 3:32PM EDT290.000.040.040.070.00-112025.29%
AAPL231215C002950002023-06-08 11:26AM EDT295.000.070.040.06+0.01+16.67%3041025.68%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231215P000650002023-06-09 10:52AM EDT65.000.050.050.060.00-969354.10%
AAPL231215P000700002023-06-06 1:41PM EDT70.000.090.050.070.00-83,24350.98%
AAPL231215P000750002023-06-08 2:09PM EDT75.000.110.090.110.00-171,52850.29%
AAPL231215P000800002023-06-09 10:15AM EDT80.000.110.100.130.00-112,38448.34%
AAPL231215P000850002023-06-06 12:11PM EDT85.000.170.130.170.00-31,12146.68%
AAPL231215P000900002023-06-09 10:38AM EDT90.000.200.170.210.00-11,94144.68%
AAPL231215P000950002023-06-08 3:24PM EDT95.000.230.220.260.00-502,21042.87%
AAPL231215P001000002023-06-09 11:51AM EDT100.000.310.290.320.00-118,53041.07%
AAPL231215P001050002023-06-09 11:52AM EDT105.000.410.360.40+0.02+5.13%92,13739.48%
AAPL231215P001100002023-06-09 12:11PM EDT110.000.510.460.50+0.04+8.51%20213,80637.94%
AAPL231215P001150002023-06-09 9:51AM EDT115.000.560.570.62-0.03-5.08%103,68036.43%
AAPL231215P001200002023-06-09 12:11PM EDT120.000.750.720.76+0.01+1.35%2455,28334.89%
AAPL231215P001250002023-06-09 12:39PM EDT125.000.950.890.94+0.01+1.06%5821,06233.47%
AAPL231215P001300002023-06-09 12:39PM EDT130.001.181.121.17+0.03+2.61%224,70032.14%
AAPL231215P001350002023-06-09 12:56PM EDT135.001.451.401.44-0.02-1.36%12,71136,25930.77%
AAPL231215P001400002023-06-09 1:26PM EDT140.001.771.721.78-0.05-2.75%1228,75029.47%
AAPL231215P001450002023-06-09 1:14PM EDT145.002.192.132.18-0.10-4.37%8737,79228.13%
AAPL231215P001500002023-06-09 12:51PM EDT150.002.722.632.69-0.11-3.89%898,92126.87%
AAPL231215P001550002023-06-09 12:12PM EDT155.003.453.253.35-0.05-1.43%1,15416,62525.73%
AAPL231215P001600002023-06-09 1:20PM EDT160.004.154.004.15-0.25-5.68%227,95024.58%
AAPL231215P001650002023-06-09 12:52PM EDT165.005.105.005.10-0.25-4.67%657,55923.37%
AAPL231215P001700002023-06-09 1:07PM EDT170.006.306.156.25-0.35-5.26%894,29522.15%
AAPL231215P001750002023-06-09 12:27PM EDT175.007.877.557.70-0.28-3.44%18214,32021.04%
AAPL231215P001800002023-06-09 1:31PM EDT180.009.309.259.35-0.58-5.87%5,1093,02119.72%
AAPL231215P001850002023-06-09 12:50PM EDT185.0011.5011.3011.45-0.90-7.26%282,00618.60%
AAPL231215P001900002023-06-09 10:51AM EDT190.0014.2513.7013.85-1.12-7.29%41,17317.26%
AAPL231215P001950002023-06-07 10:32AM EDT195.0017.9316.5016.750.00-226515.97%
AAPL231215P002000002023-06-09 11:57AM EDT200.0020.5719.8021.05-1.33-6.07%824316.98%
AAPL231215P002050002023-06-08 3:53PM EDT205.0024.8723.4024.800.00-41015.85%
AAPL231215P002100002023-05-12 1:12PM EDT210.0037.7527.4029.000.00-1114.89%
AAPL231215P002150002023-06-07 3:48PM EDT215.0037.4032.3533.800.00-1,400015.65%
AAPL231215P002200002023-06-05 12:49PM EDT220.0035.7037.1538.700.00-1616.66%
AAPL231215P002300002023-05-09 11:56AM EDT230.0058.2948.5050.550.00--027.78%
AAPL231215P002350002022-12-20 12:08PM EDT235.00103.0099.10100.350.00--0121.02%
AAPL231215P002550002023-03-28 1:05PM EDT255.0098.6085.8588.150.00--065.36%
AAPL231215P002700002023-05-08 3:22PM EDT270.0096.5590.3094.100.00--051.44%
AAPL231215P002800002023-05-08 3:12PM EDT280.00106.58101.00104.100.00--054.33%
AAPL231215P002850002023-01-30 10:31AM EDT285.00139.56136.20140.450.00-10118.32%
AAPL231215P002900002023-01-27 10:30AM EDT290.00146.34141.90144.650.00-10119.84%