AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230609C000850002023-06-01 3:52PM EDT85.0094.6295.3096.700.00-1011208.59%
AAPL230609C001000002023-06-02 2:21PM EDT100.0080.5380.2581.85+3.08+3.98%411180.86%
AAPL230609C001100002023-06-02 12:57PM EDT110.0071.0170.0071.45+6.39+9.89%23196.09%
AAPL230609C001250002023-06-02 3:12PM EDT125.0055.7954.9556.50+0.87+1.58%639154.69%
AAPL230609C001300002023-06-02 10:55AM EDT130.0050.4650.0052.15+2.06+4.26%319110.16%
AAPL230609C001350002023-06-02 2:50PM EDT135.0045.6545.6546.50+0.77+1.72%133099.02%
AAPL230609C001400002023-06-02 3:26PM EDT140.0041.0240.6541.50+1.02+2.55%622488.09%
AAPL230609C001450002023-05-30 10:01AM EDT145.0032.4335.7036.550.00-15781.74%
AAPL230609C001500002023-06-02 3:45PM EDT150.0031.0030.7031.60+1.25+4.20%3113072.56%
AAPL230609C001525002023-06-01 11:07AM EDT152.5026.7028.2029.100.00-912067.19%
AAPL230609C001550002023-06-02 3:42PM EDT155.0026.0825.7026.50+1.10+4.40%17629258.79%
AAPL230609C001575002023-06-02 2:12PM EDT157.5023.4823.2524.10+1.45+6.58%8213157.72%
AAPL230609C001600002023-06-02 3:59PM EDT160.0021.1520.9521.65+1.40+7.09%7940857.23%
AAPL230609C001625002023-06-02 3:59PM EDT162.5018.5518.5019.15+0.93+5.28%14112152.25%
AAPL230609C001650002023-06-02 3:47PM EDT165.0016.3015.7516.65+1.04+6.82%2135,48154.54%
AAPL230609C001675002023-06-02 3:57PM EDT167.5013.7813.4014.15+1.28+10.24%24744247.95%
AAPL230609C001700002023-06-02 3:57PM EDT170.0011.3511.1011.50+0.85+8.10%1,1056,15038.36%
AAPL230609C001725002023-06-02 3:59PM EDT172.508.908.759.00+0.73+8.94%8684,34831.81%
AAPL230609C001750002023-06-02 3:59PM EDT175.006.606.556.90+0.60+10.00%3,14714,79230.96%
AAPL230609C001775002023-06-02 3:59PM EDT177.504.654.654.85+0.35+8.14%11,3118,08528.20%
AAPL230609C001800002023-06-02 3:59PM EDT180.003.253.103.25+0.42+14.84%64,95056,19727.56%
AAPL230609C001825002023-06-02 4:00PM EDT182.502.031.992.03+0.24+13.41%47,15534,33927.25%
AAPL230609C001850002023-06-02 3:59PM EDT185.001.211.201.23+0.14+13.08%54,64434,10827.71%
AAPL230609C001875002023-06-02 3:59PM EDT187.500.700.690.74+0.08+12.90%20,0175,69628.66%
AAPL230609C001900002023-06-02 3:59PM EDT190.000.430.410.43+0.06+16.22%16,29832,39829.49%
AAPL230609C001925002023-06-02 3:59PM EDT192.500.260.260.27+0.03+13.04%23,9953,61331.06%
AAPL230609C001950002023-06-02 3:59PM EDT195.000.190.180.19+0.04+26.67%5,77724,75433.25%
AAPL230609C001975002023-06-02 3:59PM EDT197.500.140.140.15+0.04+40.00%2,0681,44835.99%
AAPL230609C002000002023-06-02 3:59PM EDT200.000.100.100.11+0.01+11.11%11,0005,30337.99%
AAPL230609C002025002023-06-02 3:58PM EDT202.500.090.080.09+0.02+28.57%2,6041,54640.53%
AAPL230609C002050002023-06-02 3:53PM EDT205.000.060.050.12-0.01-14.29%1,90544246.29%
AAPL230609C002100002023-06-02 3:58PM EDT210.000.050.030.05+0.01+25.00%2,3371,34447.27%
AAPL230609C002150002023-06-02 3:39PM EDT215.000.030.000.04-0.01-25.00%2,4451,43151.95%
AAPL230609C002200002023-06-02 3:56PM EDT220.000.020.000.030.00-9042,10752.34%
AAPL230609C002250002023-06-02 3:52PM EDT225.000.020.000.070.00-9019662.89%
AAPL230609C002300002023-06-02 3:56PM EDT230.000.010.010.030.00-60482264.45%
AAPL230609C002350002023-06-02 3:58PM EDT235.000.010.000.020.00-3,42113,38864.84%
AAPL230609C002400002023-06-02 2:51PM EDT240.000.010.000.020.00-6,9228,23270.31%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230609P000900002023-05-11 11:58AM EDT90.000.010.000.010.00-25134156.25%
AAPL230609P000950002023-05-17 9:52AM EDT95.000.010.000.010.00-3466143.75%
AAPL230609P001000002023-05-24 2:12PM EDT100.000.010.000.010.00-186134.38%
AAPL230609P001050002023-05-24 1:58PM EDT105.000.010.000.010.00-125187125.00%
AAPL230609P001100002023-05-31 10:29AM EDT110.000.010.000.010.00-5136112.50%
AAPL230609P001150002023-05-30 9:35AM EDT115.000.010.000.010.00-1446103.13%
AAPL230609P001200002023-06-01 3:15PM EDT120.000.010.000.010.00-34882893.75%
AAPL230609P001250002023-06-01 3:15PM EDT125.000.010.000.010.00-390587.50%
AAPL230609P001300002023-06-02 12:39PM EDT130.000.010.000.010.00-311,25578.13%
AAPL230609P001350002023-06-02 3:58PM EDT135.000.010.000.010.00-991,42168.75%
AAPL230609P001400002023-06-02 3:40PM EDT140.000.020.000.02+0.01+100.00%27874365.63%
AAPL230609P001450002023-06-02 3:32PM EDT145.000.020.010.02-0.01-33.33%2901,77259.38%
AAPL230609P001500002023-06-02 3:58PM EDT150.000.030.020.04-0.01-25.00%1182,20655.47%
AAPL230609P001525002023-06-02 3:22PM EDT152.500.040.030.040.00-67470551.95%
AAPL230609P001550002023-06-02 3:33PM EDT155.000.050.040.050.00-1,5012,16149.81%
AAPL230609P001575002023-06-02 3:59PM EDT157.500.060.040.060.00-2101,37646.48%
AAPL230609P001600002023-06-02 3:59PM EDT160.000.070.060.07-0.01-12.50%1,3404,02542.77%
AAPL230609P001625002023-06-02 3:59PM EDT162.500.080.070.08-0.02-20.00%5841,41238.97%
AAPL230609P001650002023-06-02 3:59PM EDT165.000.100.090.10-0.03-23.08%2,8586,74435.55%
AAPL230609P001675002023-06-02 3:59PM EDT167.500.120.120.13-0.04-25.00%2,5224,58632.13%
AAPL230609P001700002023-06-02 3:59PM EDT170.000.190.190.20-0.07-26.92%5,07911,23729.59%
AAPL230609P001725002023-06-02 3:59PM EDT172.500.340.320.34-0.12-26.09%5,0616,15927.59%
AAPL230609P001750002023-06-02 3:59PM EDT175.000.630.620.63-0.23-26.74%11,65415,72526.32%
AAPL230609P001775002023-06-02 3:59PM EDT177.501.171.151.19-0.35-23.03%18,6356,65625.78%
AAPL230609P001800002023-06-02 3:59PM EDT180.002.082.082.13-0.50-19.38%19,3927,64325.86%
AAPL230609P001825002023-06-02 3:59PM EDT182.503.453.353.45-0.69-16.67%4,4341,53425.93%
AAPL230609P001850002023-06-02 3:57PM EDT185.005.105.005.30-0.80-13.56%6371,60427.95%
AAPL230609P001875002023-06-02 3:53PM EDT187.507.086.808.15-1.02-12.59%7710239.92%
AAPL230609P001900002023-06-02 3:54PM EDT190.009.309.3010.85-1.50-13.89%2,02515249.76%
AAPL230609P001950002023-05-31 10:26AM EDT195.0014.5013.7015.30-3.00-17.14%10255.27%
AAPL230609P002000002023-06-02 9:54AM EDT200.0019.8018.7520.10-2.20-10.00%16163.28%
AAPL230609P002050002023-05-17 12:48PM EDT205.0033.6523.6524.750.00--066.11%
AAPL230609P002100002023-05-17 11:20AM EDT210.0039.2528.6529.900.00-8059.47%
AAPL230609P002500002023-05-24 12:35PM EDT250.0079.2568.6570.050.00--0117.29%