AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL250620C000500002023-06-08 1:33PM EDT50.00132.25132.65135.400.00-83362.57%
AAPL250620C000550002023-04-27 10:16AM EDT55.00114.50121.95125.250.00-1260.00%
AAPL250620C000600002023-06-06 2:39PM EDT60.00123.75124.00126.100.00-202459.05%
AAPL250620C000650002023-06-01 3:09PM EDT65.00119.25119.80122.600.00-11059.61%
AAPL250620C000700002023-05-17 11:23AM EDT70.00106.52114.55117.550.00-231055.27%
AAPL250620C000750002023-06-09 10:34AM EDT75.00112.26110.75112.95+16.26+16.94%227354.33%
AAPL250620C000800002023-05-26 11:23AM EDT80.00102.00106.25108.800.00-227252.88%
AAPL250620C000850002023-06-01 12:41PM EDT85.00102.07101.40105.100.00-115851.51%
AAPL250620C000900002023-06-09 11:57AM EDT90.0098.4898.3599.75+3.53+3.72%337050.27%
AAPL250620C000950002023-06-08 12:38PM EDT95.0093.4294.1595.700.00-13,84550.79%
AAPL250620C001000002023-06-09 11:56AM EDT100.0090.8590.0092.20+3.02+3.44%229850.69%
AAPL250620C001050002023-06-08 9:52AM EDT105.0083.5085.9088.200.00-114949.46%
AAPL250620C001100002023-06-07 11:46AM EDT110.0081.2281.9083.950.00-214347.76%
AAPL250620C001150002023-06-08 10:47AM EDT115.0075.9077.9079.900.00-1058546.39%
AAPL250620C001200002023-06-09 10:26AM EDT120.0075.0173.9575.15+1.96+2.68%11,45343.90%
AAPL250620C001250002023-06-09 10:09AM EDT125.0070.6070.1071.75+2.35+3.44%233043.49%
AAPL250620C001300002023-06-07 3:45PM EDT130.0063.9066.3068.050.00-198142.52%
AAPL250620C001350002023-06-06 9:30AM EDT135.0063.4062.5564.900.00-1015142.22%
AAPL250620C001400002023-06-08 2:39PM EDT140.0060.0058.9560.60+1.88+3.23%244040.34%
AAPL250620C001450002023-06-07 10:12AM EDT145.0054.7554.1556.100.00-156738.22%
AAPL250620C001500002023-06-08 2:55PM EDT150.0052.6551.8552.60+1.35+2.63%176437.29%
AAPL250620C001550002023-06-09 12:24PM EDT155.0048.9247.8549.25+1.72+3.64%21,07036.47%
AAPL250620C001600002023-06-09 10:34AM EDT160.0046.0045.4546.00+1.50+3.37%121,41935.67%
AAPL250620C001650002023-06-08 3:22PM EDT165.0041.5842.3042.800.00-383534.84%
AAPL250620C001700002023-06-09 10:34AM EDT170.0040.1039.2039.55+1.49+3.86%111,39033.88%
AAPL250620C001750002023-06-09 11:58AM EDT175.0036.5936.3536.85+1.59+4.54%647333.39%
AAPL250620C001800002023-06-08 3:27PM EDT180.0034.2533.5534.10+1.27+3.85%156532.76%
AAPL250620C001850002023-06-09 10:25AM EDT185.0031.7030.9031.40+1.34+4.41%521632.08%
AAPL250620C001900002023-06-09 11:17AM EDT190.0029.0228.3528.85+1.15+4.13%252131.46%
AAPL250620C001950002023-06-09 12:44PM EDT195.0026.2025.7026.45+1.20+4.80%81,31730.88%
AAPL250620C002000002023-06-09 11:31AM EDT200.0023.7523.6024.10+0.25+1.06%91,29830.25%
AAPL250620C002050002023-06-09 12:11PM EDT205.0021.7521.4021.95+1.50+7.41%126529.71%
AAPL250620C002100002023-06-08 10:36AM EDT210.0020.0019.3019.85+1.45+7.82%120229.11%
AAPL250620C002150002023-06-07 1:51PM EDT215.0016.2017.2518.000.00-1942028.66%
AAPL250620C002200002023-06-08 12:02PM EDT220.0015.2015.7516.100.00-574328.05%
AAPL250620C002250002023-06-07 1:31PM EDT225.0013.0914.0514.500.00-8040527.63%
AAPL250620C002300002023-06-05 1:49PM EDT230.0014.5312.4513.000.00-37355727.21%
AAPL250620C002350002023-06-07 12:34PM EDT235.0010.7611.2011.550.00-212126.74%
AAPL250620C002400002023-06-07 3:36PM EDT240.009.409.7010.300.00-14026.37%
AAPL250620C002450002023-06-08 10:59AM EDT245.008.508.859.150.00-327426.01%
AAPL250620C002500002023-06-09 10:43AM EDT250.008.107.658.15+0.70+9.46%11,67525.72%
AAPL250620C002600002023-06-09 12:41PM EDT260.006.255.906.35+0.45+7.76%68425.10%
AAPL250620C002700002023-06-09 11:05AM EDT270.004.904.654.90+0.50+11.36%2222324.54%
AAPL250620C002800002023-06-06 11:16AM EDT280.003.703.603.800.00-330724.13%
AAPL250620C002900002023-06-09 11:13AM EDT290.003.052.772.94+0.08+2.69%116123.79%
AAPL250620C003000002023-06-09 12:41PM EDT300.002.352.132.46+0.10+4.44%81,61923.94%
AAPL250620C003100002023-06-09 11:35AM EDT310.001.741.681.94+0.03+1.75%338823.77%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL250620P000500002023-06-08 10:02AM EDT50.000.460.200.690.00-133147.63%
AAPL250620P000550002023-06-02 11:24AM EDT55.000.840.060.770.00-23145.13%
AAPL250620P000600002023-05-10 1:24PM EDT60.000.800.350.880.00-216743.05%
AAPL250620P000650002023-05-25 10:30AM EDT65.001.200.281.000.00-511041.14%
AAPL250620P000700002023-05-30 9:30AM EDT70.001.180.521.050.00-55838.77%
AAPL250620P000750002023-06-09 9:36AM EDT75.001.000.731.19-0.45-31.03%54037.12%
AAPL250620P000800002023-06-07 12:37PM EDT80.001.130.891.300.00-175735.33%
AAPL250620P000850002023-06-06 11:48AM EDT85.001.551.171.55+0.04+2.65%52,10134.27%
AAPL250620P000900002023-06-05 2:29PM EDT90.001.881.411.970.00-87733.83%
AAPL250620P000950002023-06-07 1:00PM EDT95.002.201.722.300.00-1045632.81%
AAPL250620P001000002023-06-07 1:03PM EDT100.002.612.072.710.00-644231.96%
AAPL250620P001050002023-06-06 11:14AM EDT105.003.152.732.830.00-12,16930.16%
AAPL250620P001100002023-06-08 10:32AM EDT110.003.552.973.400.00-21,24629.60%
AAPL250620P001150002023-06-08 3:58PM EDT115.003.803.703.95-0.10-2.56%11,36128.82%
AAPL250620P001200002023-06-08 3:04PM EDT120.004.654.104.550.00-2587928.03%
AAPL250620P001250002023-06-09 11:31AM EDT125.005.204.955.25-0.10-1.89%52,28327.31%
AAPL250620P001300002023-06-08 12:50PM EDT130.005.865.756.00-0.29-4.72%21,97426.56%
AAPL250620P001350002023-06-05 1:08PM EDT135.006.766.406.90-0.13-1.89%252225.93%
AAPL250620P001400002023-06-08 10:08AM EDT140.008.557.507.900.00-379525.30%
AAPL250620P001450002023-06-08 2:20PM EDT145.009.028.558.900.00-33,66324.55%
AAPL250620P001500002023-06-08 11:59AM EDT150.0010.349.7010.150.00-12,06423.99%
AAPL250620P001550002023-06-08 2:46PM EDT155.0011.7510.9511.350.00-10045623.23%
AAPL250620P001600002023-06-09 11:20AM EDT160.0012.5812.2512.75-0.44-3.38%142522.57%
AAPL250620P001650002023-06-09 9:53AM EDT165.0014.2513.8014.25-0.31-2.13%11,07121.88%
AAPL250620P001700002023-06-08 1:32PM EDT170.0016.5015.3515.950.00-12,74121.26%
AAPL250620P001750002023-06-08 2:21PM EDT175.0018.1217.1517.700.00-162320.54%
AAPL250620P001800002023-06-09 11:47AM EDT180.0019.6719.0019.65-0.33-1.65%191,35319.86%
AAPL250620P001850002023-06-09 11:47AM EDT185.0021.7921.2021.75-2.04-8.56%213919.15%
AAPL250620P001900002023-06-01 2:59PM EDT190.0026.0523.3025.100.00-644519.49%
AAPL250620P001950002023-06-06 3:04PM EDT195.0027.7526.0027.350.00-21818.57%
AAPL250620P002000002023-06-08 2:27PM EDT200.0029.8028.5529.400.00-110017.25%
AAPL250620P002050002023-06-06 10:09AM EDT205.0034.2531.3532.250.00-53016.49%
AAPL250620P002100002023-06-07 1:51PM EDT210.0037.1534.4036.700.00-1218617.23%
AAPL250620P002150002023-06-07 10:09AM EDT215.0039.1537.2039.900.00-27416.44%
AAPL250620P002200002023-06-06 11:36AM EDT220.0044.2040.2542.300.00-45214.26%
AAPL250620P002250002023-06-01 3:17PM EDT225.0047.3544.6046.500.00-1914.07%
AAPL250620P002300002023-05-26 11:23AM EDT230.0055.2048.1550.950.00-1314.07%
AAPL250620P002350002023-04-13 10:49AM EDT235.0071.6560.9564.400.00--125.94%
AAPL250620P002400002023-05-10 2:01PM EDT240.0067.8558.0560.550.00--014.97%
AAPL250620P002500002023-06-06 11:37AM EDT250.0072.1066.8570.100.00-2015.48%
AAPL250620P002600002023-05-15 3:47PM EDT260.0088.0576.7580.200.00--017.10%
AAPL250620P003000002023-06-06 2:03PM EDT300.00121.06116.90120.150.00-1021.76%
AAPL250620P003100002023-05-15 3:47PM EDT310.00137.95126.65130.450.00-2123.65%