AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240119C000500002023-06-05 3:21PM EDT50.00130.45129.45131.95-1.26-0.96%217,59593.09%
AAPL240119C000550002023-05-25 9:54AM EDT55.00119.15125.20126.550.00-63,63989.04%
AAPL240119C000600002023-06-05 3:04PM EDT60.00120.95120.00121.85+2.20+1.85%122,32583.57%
AAPL240119C000650002023-06-05 10:48AM EDT65.00120.79115.10117.10+3.09+2.63%102,31279.96%
AAPL240119C000700002023-06-02 3:19PM EDT70.00112.80110.20112.600.00-31,99477.66%
AAPL240119C000750002023-06-05 2:29PM EDT75.00107.60105.80107.25+0.68+0.64%602,74673.67%
AAPL240119C000800002023-06-05 2:32PM EDT80.00103.50100.95102.60+0.38+0.37%251,70470.85%
AAPL240119C000850002023-06-05 1:37PM EDT85.00100.8996.5098.00+3.24+3.32%155969.54%
AAPL240119C000900002023-06-01 12:58PM EDT90.0092.4591.2593.050.00-21,94264.38%
AAPL240119C000950002023-05-31 9:34AM EDT95.0086.3086.8088.500.00-13,32863.05%
AAPL240119C001000002023-06-05 3:48PM EDT100.0082.0081.9083.75-2.25-2.67%377,20459.78%
AAPL240119C001050002023-06-05 3:16PM EDT105.0077.7076.9578.55-1.50-1.89%21,61855.36%
AAPL240119C001100002023-06-05 3:49PM EDT110.0072.6472.4073.95-1.96-2.63%453,70053.47%
AAPL240119C001150002023-06-05 11:35AM EDT115.0073.1067.8069.60+2.95+4.21%82,11651.86%
AAPL240119C001200002023-06-05 3:25PM EDT120.0063.7063.4564.95-1.40-2.15%289,36352.67%
AAPL240119C001250002023-06-05 12:08PM EDT125.0064.0458.7560.15+4.26+7.13%129,34349.46%
AAPL240119C001300002023-06-05 3:09PM EDT130.0054.9054.1555.70-1.46-2.59%908,32847.37%
AAPL240119C001350002023-06-05 3:30PM EDT135.0050.5049.8551.10-1.33-2.57%599,09744.75%
AAPL240119C001400002023-06-05 3:56PM EDT140.0046.0745.5046.70-1.33-2.81%35815,36842.62%
AAPL240119C001450002023-06-05 3:17PM EDT145.0041.5541.2542.40-1.65-3.82%6612,93240.62%
AAPL240119C001500002023-06-05 3:44PM EDT150.0037.2037.4538.25-1.83-4.69%39231,46138.83%
AAPL240119C001550002023-06-05 3:57PM EDT155.0033.5033.5033.75-1.50-4.29%20211,56236.08%
AAPL240119C001600002023-06-05 3:21PM EDT160.0029.3029.6029.85-1.62-5.24%45527,38534.48%
AAPL240119C001650002023-06-05 3:58PM EDT165.0025.9325.9026.15-1.23-4.53%72018,52433.03%
AAPL240119C001700002023-06-05 3:59PM EDT170.0022.4522.3522.50-1.29-5.43%2,67131,40431.38%
AAPL240119C001750002023-06-05 3:53PM EDT175.0019.1019.0019.30-1.22-6.00%63639,18330.25%
AAPL240119C001800002023-06-05 3:59PM EDT180.0016.0515.9016.15-1.08-6.30%3,88737,28528.85%
AAPL240119C001850002023-06-05 3:57PM EDT185.0013.1413.1013.30-1.11-7.79%2,53030,79527.59%
AAPL240119C001900002023-06-05 3:59PM EDT190.0010.5910.5010.70-0.97-8.39%1,38824,06926.33%
AAPL240119C001950002023-06-05 3:59PM EDT195.008.458.258.45-0.70-7.65%1,14820,02925.24%
AAPL240119C002000002023-06-05 3:59PM EDT200.006.456.356.45-0.75-10.42%4,79956,60324.09%
AAPL240119C002050002023-06-05 3:57PM EDT205.004.804.754.90-0.73-13.20%4,06047,75723.29%
AAPL240119C002100002023-06-05 3:56PM EDT210.003.553.303.65-0.60-14.46%2,36150,55622.59%
AAPL240119C002150002023-06-05 3:47PM EDT215.002.422.532.61-0.58-19.33%8,22426,07021.83%
AAPL240119C002200002023-06-05 3:54PM EDT220.001.851.821.86-0.39-17.41%7,47034,37221.28%
AAPL240119C002250002023-06-05 3:54PM EDT225.001.331.301.40-0.27-16.87%5628,02721.20%
AAPL240119C002300002023-06-05 3:59PM EDT230.000.960.940.98-0.21-17.95%5707,01020.83%
AAPL240119C002350002023-06-05 3:11PM EDT235.000.620.680.72-0.23-27.06%954,24320.75%
AAPL240119C002400002023-06-05 3:57PM EDT240.000.520.500.53-0.09-14.75%3748,62220.74%
AAPL240119C002450002023-06-05 3:37PM EDT245.000.400.380.42-0.10-20.00%1654,38021.01%
AAPL240119C002500002023-06-05 3:58PM EDT250.000.310.290.31-0.05-13.89%1,96814,00221.02%
AAPL240119C002550002023-06-05 3:02PM EDT255.000.300.230.26-0.01-3.23%13658721.46%
AAPL240119C002600002023-06-05 3:55PM EDT260.000.220.200.22-0.03-12.00%26712,74621.90%
AAPL240119C002650002023-06-05 3:54PM EDT265.000.190.150.19-0.03-13.64%4761222.36%
AAPL240119C002700002023-06-05 2:28PM EDT270.000.200.120.17+0.03+17.65%421,63122.90%
AAPL240119C002750002023-06-05 3:44PM EDT275.000.130.100.15-0.02-13.33%26349023.39%
AAPL240119C002800002023-06-05 3:42PM EDT280.000.130.080.140.00-301,61224.02%
AAPL240119C002850002023-06-05 1:46PM EDT285.000.140.070.13+0.04+40.00%129124.56%
AAPL240119C002900002023-06-02 1:23PM EDT290.000.100.000.130.00-1282125.39%
AAPL240119C003000002023-06-05 3:56PM EDT300.000.090.080.10+0.02+28.57%2,43624,55826.07%
AAPL240119C003100002023-06-05 3:49PM EDT310.000.070.030.09-0.01-12.50%331,71227.15%
AAPL240119C003200002023-06-05 3:58PM EDT320.000.070.070.08+0.02+40.00%1,66611,27728.13%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240119P000500002023-06-05 3:31PM EDT50.000.050.040.050.00-9744,56359.57%
AAPL240119P000550002023-06-02 9:30AM EDT55.000.060.060.080.00-31,72058.01%
AAPL240119P000600002023-06-05 2:56PM EDT60.000.080.000.24-0.01-11.11%184,18257.32%
AAPL240119P000650002023-06-05 10:03AM EDT65.000.110.100.11-0.03-21.43%12,76552.54%
AAPL240119P000700002023-06-02 10:56AM EDT70.000.150.100.140.00-55,09950.59%
AAPL240119P000750002023-06-05 3:15PM EDT75.000.150.140.160.00-164,94347.95%
AAPL240119P000800002023-06-05 10:29AM EDT80.000.200.100.20-0.02-9.09%2912,06546.00%
AAPL240119P000850002023-06-05 3:52PM EDT85.000.240.210.25-0.04-14.29%1044,41444.19%
AAPL240119P000900002023-06-05 2:55PM EDT90.000.270.280.30-0.06-18.18%1115,64242.24%
AAPL240119P000950002023-06-05 11:43AM EDT95.000.350.350.37-0.05-12.50%56,05740.58%
AAPL240119P001000002023-06-05 3:50PM EDT100.000.450.430.46-0.03-6.25%24121,11739.01%
AAPL240119P001050002023-06-05 1:22PM EDT105.000.550.540.56-0.05-8.33%97,95037.40%
AAPL240119P001100002023-06-05 3:52PM EDT110.000.690.640.69-0.05-6.76%11324,09335.96%
AAPL240119P001150002023-06-05 2:59PM EDT115.000.780.800.85-0.12-13.33%30316,36034.57%
AAPL240119P001200002023-06-05 3:24PM EDT120.001.031.001.06-0.06-5.50%52431,83633.33%
AAPL240119P001250002023-06-05 3:43PM EDT125.001.301.251.44-0.03-2.26%47523,88232.83%
AAPL240119P001300002023-06-05 3:59PM EDT130.001.611.581.64-0.04-2.42%57431,71830.99%
AAPL240119P001350002023-06-05 3:36PM EDT135.002.061.962.03+0.05+2.49%56326,03129.87%
AAPL240119P001400002023-06-05 3:44PM EDT140.002.492.432.51+0.01+0.40%33730,24028.79%
AAPL240119P001450002023-06-05 3:17PM EDT145.003.022.993.050.00-1,23226,94127.60%
AAPL240119P001500002023-06-05 3:49PM EDT150.003.803.653.80+0.10+2.70%4,57136,64326.72%
AAPL240119P001550002023-06-05 3:53PM EDT155.004.624.504.65+0.12+2.67%4,83119,77425.70%
AAPL240119P001600002023-06-05 3:55PM EDT160.005.555.455.60+0.09+1.65%1,11030,70624.55%
AAPL240119P001650002023-06-05 3:17PM EDT165.006.806.606.80+0.23+3.50%1,26628,52523.55%
AAPL240119P001700002023-06-05 3:59PM EDT170.008.058.008.15+0.22+2.81%12,09644,68622.41%
AAPL240119P001750002023-06-05 3:56PM EDT175.009.659.609.80+0.25+2.66%75616,46621.37%
AAPL240119P001800002023-06-05 3:59PM EDT180.0011.5811.4011.65+0.28+2.48%3,27513,48520.17%
AAPL240119P001850002023-06-05 3:21PM EDT185.0013.8013.5513.80+0.56+4.23%3885,47118.91%
AAPL240119P001900002023-06-05 3:50PM EDT190.0016.4816.0516.30+0.56+3.52%3002,28817.60%
AAPL240119P001950002023-06-05 2:08PM EDT195.0018.9518.6019.85+0.25+1.34%1872,87717.56%
AAPL240119P002000002023-06-05 3:13PM EDT200.0022.5021.0023.05+0.50+2.27%5058916.00%
AAPL240119P002050002023-06-05 1:31PM EDT205.0022.7725.1027.45-8.23-26.55%101316.52%
AAPL240119P002100002023-06-01 1:53PM EDT210.0026.6029.1031.65-4.15-13.50%20215.85%
AAPL240119P002150002023-05-31 10:01AM EDT215.0036.4534.4536.700.00-4317.69%
AAPL240119P002200002023-05-19 2:52PM EDT220.0044.6039.4541.900.00-1120.02%
AAPL240119P002250002023-06-05 3:33PM EDT225.0045.5044.6546.80-15.65-25.59%2021.18%
AAPL240119P002300002023-02-15 10:54AM EDT230.0076.3073.6076.150.00-1071.26%
AAPL240119P002350002023-03-28 3:50PM EDT235.0077.5565.0568.150.00-3151.64%
AAPL240119P002400002023-02-06 11:43AM EDT240.0088.4187.1087.750.00-10179.86%
AAPL240119P002450002023-02-16 4:27PM EDT245.0090.2588.3091.150.00-1376.94%
AAPL240119P002500002023-05-18 9:46AM EDT250.0077.2469.5071.450.00-20026.27%
AAPL240119P002550002023-04-13 3:33PM EDT255.0089.5081.7083.000.00-2047.63%
AAPL240119P002600002023-05-08 11:17AM EDT260.0086.5079.5581.550.00-1029.14%
AAPL240119P002650002023-03-28 1:03PM EDT265.00108.5394.9098.250.00--058.56%
AAPL240119P002700002022-10-14 12:09PM EDT270.00130.59119.40121.350.00-4095.71%
AAPL240119P002750002023-02-02 2:48PM EDT275.00124.45122.60124.850.00-1094.33%
AAPL240119P002800002023-03-13 11:40AM EDT280.00127.48118.30120.300.00-2078.46%
AAPL240119P002850002023-01-25 11:56AM EDT285.00144.90136.80139.750.00-70105.49%
AAPL240119P002900002023-03-08 10:50AM EDT290.00136.80124.35126.850.00-7074.01%
AAPL240119P003000002023-06-05 1:45PM EDT300.00116.60119.40121.55-14.90-11.33%6137.38%
AAPL240119P003100002023-05-02 2:13PM EDT310.00141.65128.95131.150.00-4036.33%
AAPL240119P003200002023-05-25 10:11AM EDT320.00147.80139.60141.950.00-48043.32%