AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200124C001850002020-01-16 10:17AM EST185.00130.24130.60134.550.00-47390.04%
AAPL200124C001900002020-01-22 12:48PM EST190.00129.45127.35127.550.00-15180.00%
AAPL200124C001950002020-01-14 1:46PM EST195.00118.40123.10123.500.00--70.00%
AAPL200124C002000002020-01-22 12:52PM EST200.00119.44116.45119.95+5.11+4.47%5573367.09%
AAPL200124C002050002020-01-21 2:28PM EST205.00111.61113.15113.450.00-120.00%
AAPL200124C002100002020-01-23 9:39AM EST210.00106.50107.30107.55-0.31-0.29%440.00%
AAPL200124C002150002020-01-22 2:46PM EST215.00104.24103.15103.450.00-2100.00%
AAPL200124C002200002020-01-22 3:47PM EST220.0098.0298.1598.450.00-30390.00%
AAPL200124C002250002020-01-17 3:07PM EST225.0092.0292.3592.500.00-4140.00%
AAPL200124C002275002020-01-03 1:52PM EST227.5072.3790.6590.950.00-14140.00%
AAPL200124C002300002020-01-22 2:44PM EST230.0089.2088.1588.450.00-4570.00%
AAPL200124C002325002020-01-17 2:21PM EST232.5084.2985.6585.950.00-1530.00%
AAPL200124C002350002020-01-17 12:48PM EST235.0081.4381.1084.950.00-710257.03%
AAPL200124C002375002020-01-17 1:13PM EST237.5078.6980.6580.050.00--200.00%
AAPL200124C002400002020-01-17 3:42PM EST240.0077.9377.9578.350.00-2240.00%
AAPL200124C002425002020-01-17 10:26AM EST242.5073.9175.6575.950.00-250.00%
AAPL200124C002450002020-01-22 2:25PM EST245.0074.6173.1573.450.00-1650.00%
AAPL200124C002475002020-01-14 3:47PM EST247.5065.0570.6570.950.00-17220.00%
AAPL200124C002500002020-01-22 2:25PM EST250.0069.6068.1568.450.00-1670.00%
AAPL200124C002525002020-01-22 12:57PM EST252.5067.2565.6565.950.00-7380.00%
AAPL200124C002550002020-01-22 10:30AM EST255.0061.5562.4062.60-2.30-3.60%2460.00%
AAPL200124C002575002020-01-22 3:47PM EST257.5060.5960.6560.950.00-3870.00%
AAPL200124C002600002020-01-22 10:03AM EST260.0058.0058.1558.450.00-51990.00%
AAPL200124C002625002020-01-22 3:57PM EST262.5055.2055.6555.950.00-2033440.00%
AAPL200124C002650002020-01-22 3:56PM EST265.0053.0052.4553.400.00-351680.00%
AAPL200124C002675002020-01-23 11:35AM EST267.5050.0449.9550.10-0.46-0.91%353090.00%
AAPL200124C002700002020-01-22 3:53PM EST270.0048.2547.8048.400.00-295830.00%
AAPL200124C002725002020-01-23 10:19AM EST272.5045.1044.9045.00-0.25-0.55%434570.00%
AAPL200124C002750002020-01-23 12:13PM EST275.0042.9042.4542.60+0.05+0.12%651,0240.00%
AAPL200124C002775002020-01-22 3:56PM EST277.5040.3040.6540.950.00-614030.00%
AAPL200124C002800002020-01-23 1:03PM EST280.0037.6737.5037.60-0.23-0.61%1412,7220.00%
AAPL200124C002825002020-01-22 3:57PM EST282.5035.2435.6536.000.00-541,0410.00%
AAPL200124C002850002020-01-22 3:57PM EST285.0032.8033.1533.500.00-1191,9100.00%
AAPL200124C002875002020-01-22 3:52PM EST287.5030.8030.7031.000.00-1037540.00%
AAPL200124C002900002020-01-22 3:57PM EST290.0027.7027.9528.400.00-2171,3650.00%
AAPL200124C002925002020-01-22 3:57PM EST292.5025.2525.7026.000.00-1486370.00%
AAPL200124C002950002020-01-23 12:59PM EST295.0022.7522.4022.550.00-1311,5950.00%
AAPL200124C002975002020-01-22 3:46PM EST297.5020.6820.2020.950.00-941,0700.00%
AAPL200124C003000002020-01-23 9:30AM EST300.0017.7318.2018.50-0.07-0.39%2,05118,1710.00%
AAPL200124C003025002020-01-23 9:30AM EST302.5015.4515.6016.10+0.02+0.13%691,8150.00%
AAPL200124C003050002020-01-23 9:30AM EST305.0012.6113.2513.55-0.74-5.54%1,4882,7220.00%
AAPL200124C003075002020-01-22 3:59PM EST307.5010.4610.8511.100.00-6132,5640.00%
AAPL200124C003100002020-01-22 3:59PM EST310.008.308.008.30+0.70+9.21%3,14913,0470.00%
AAPL200124C003125002020-01-23 9:30AM EST312.506.056.056.35+0.05+0.83%5410,25017.09%
AAPL200124C003150002020-01-23 1:15PM EST315.003.253.153.25-0.66-16.88%8,24119,6960.00%
AAPL200124C003175002020-01-23 9:30AM EST317.502.402.452.50+0.09+3.90%35813,99019.24%
AAPL200124C003200002020-01-23 9:30AM EST320.001.301.211.26+0.14+12.07%63420,20919.26%
AAPL200124C003225002020-01-23 1:16PM EST322.500.210.550.56-0.32-60.38%16,5428,14119.70%
AAPL200124C003250002020-01-22 3:59PM EST325.000.220.210.22-0.40-64.52%21,52422,15820.22%
AAPL200124C003275002020-01-23 1:16PM EST327.500.060.070.11-0.04-40.00%4,2536,58622.17%
AAPL200124C003300002020-01-22 3:59PM EST330.000.050.040.06-0.21-80.77%10,61814,54324.32%
AAPL200124C003325002020-01-22 3:59PM EST332.500.050.020.030.00-5,1567,37825.78%
AAPL200124C003350002020-01-22 3:59PM EST335.000.020.020.03-0.12-85.71%7,4347,34829.69%
AAPL200124C003375002020-01-22 3:59PM EST337.500.020.010.020.00-2,3544,48832.03%
AAPL200124C003400002020-01-22 3:57PM EST340.000.020.010.020.00-2,2565,73835.55%
AAPL200124C003425002020-01-22 3:03PM EST342.500.020.010.02-0.04-66.67%9042,06839.06%
AAPL200124C003450002020-01-22 3:58PM EST345.000.010.010.02-0.05-83.33%6003,55742.58%
AAPL200124C003475002020-01-22 3:55PM EST347.500.010.000.02-0.03-75.00%3111,95146.09%
AAPL200124C003500002020-01-22 3:58PM EST350.000.010.000.01-0.03-75.00%1,32910,89846.09%
AAPL200124C003525002020-01-22 3:36PM EST352.500.010.000.01-0.02-66.67%9631,24049.22%
AAPL200124C003550002020-01-22 3:56PM EST355.000.010.000.01-0.01-50.00%8803,63151.56%
AAPL200124C003575002020-01-22 11:44AM EST357.500.010.010.01-0.01-50.00%1,1101,03654.69%
AAPL200124C003600002020-01-22 3:45PM EST360.000.010.010.02-0.01-50.00%1,7234,35060.16%
AAPL200124C003650002020-01-22 11:18AM EST365.000.010.110.010.00-12920,03577.54%
AAPL200124C003700002020-01-21 3:57PM EST370.000.010.060.010.00-1,1911,69778.91%
AAPL200124C003750002020-01-22 9:41AM EST375.000.010.080.010.00-62,90087.89%
AAPL200124C003800002020-01-22 1:53PM EST380.000.010.020.010.00-176,63084.38%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200124P001850002020-01-10 12:18PM EST185.000.010.000.020.00-227234.38%
AAPL200124P001900002020-01-22 12:19PM EST190.000.010.000.020.00-150225.00%
AAPL200124P001950002020-01-10 11:42AM EST195.000.020.000.020.00-131212.50%
AAPL200124P002000002020-01-08 3:49PM EST200.000.020.000.020.00-344203.13%
AAPL200124P002050002020-01-16 11:34AM EST205.000.010.000.020.00-1188193.75%
AAPL200124P002100002020-01-08 10:20AM EST210.000.030.000.020.00-126184.38%
AAPL200124P002150002020-01-10 3:45PM EST215.000.030.000.240.00-689222.66%
AAPL200124P002200002020-01-10 2:36PM EST220.000.010.000.020.00-674162.50%
AAPL200124P002250002020-01-15 3:34PM EST225.000.020.000.020.00-10744154.69%
AAPL200124P002275002020-01-13 1:38PM EST227.500.010.000.030.00-11168156.25%
AAPL200124P002300002020-01-16 11:24AM EST230.000.010.000.020.00-14346145.31%
AAPL200124P002325002020-01-15 11:52AM EST232.500.010.000.020.00-2132140.63%
AAPL200124P002350002020-01-17 1:06PM EST235.000.010.000.060.00-4957151.56%
AAPL200124P002375002020-01-16 10:56AM EST237.500.010.000.030.00-3234137.50%
AAPL200124P002400002020-01-21 12:03PM EST240.000.010.000.030.00-21,487132.81%
AAPL200124P002425002020-01-16 3:05PM EST242.500.020.000.030.00-101230128.13%
AAPL200124P002450002020-01-16 12:18PM EST245.000.030.000.240.00-41,309155.08%
AAPL200124P002475002020-01-16 10:35AM EST247.500.030.000.020.00-1221,040115.63%
AAPL200124P002500002020-01-22 11:12AM EST250.000.010.000.010.00-51,628103.13%
AAPL200124P002525002020-01-16 1:01PM EST252.500.040.000.010.00-211,362100.00%
AAPL200124P002550002020-01-21 11:17AM EST255.000.010.000.010.00-2,2423,59296.88%
AAPL200124P002575002020-01-17 10:14AM EST257.500.020.000.010.00-1968093.75%
AAPL200124P002600002020-01-21 10:00AM EST260.000.010.000.010.00-552,37787.50%
AAPL200124P002625002020-01-22 12:01PM EST262.500.010.010.010.00-11,18890.63%
AAPL200124P002650002020-01-22 3:06PM EST265.000.010.000.010.00-21,38081.25%
AAPL200124P002675002020-01-22 10:07AM EST267.500.010.000.010.00-221,39078.13%
AAPL200124P002700002020-01-22 2:15PM EST270.000.010.000.010.00-53,38373.44%
AAPL200124P002725002020-01-22 10:49AM EST272.500.010.010.02-0.01-50.00%211,77676.56%
AAPL200124P002750002020-01-22 1:25PM EST275.000.010.000.01-0.01-50.00%4041,96665.63%
AAPL200124P002775002020-01-22 12:42PM EST277.500.010.000.01-0.01-50.00%522,30262.50%
AAPL200124P002800002020-01-22 3:24PM EST280.000.010.000.02-0.02-66.67%3563,66362.50%
AAPL200124P002825002020-01-22 3:49PM EST282.500.010.010.010.00-3322,56957.81%
AAPL200124P002850002020-01-23 9:30AM EST285.000.010.010.020.00-2112,57957.03%
AAPL200124P002875002020-01-22 3:54PM EST287.500.020.010.03-0.04-66.67%582,16954.30%
AAPL200124P002900002020-01-22 3:57PM EST290.000.020.010.030.00-1,87810,52150.00%
AAPL200124P002925002020-01-22 3:57PM EST292.500.040.030.04-0.07-63.64%7988,23350.20%
AAPL200124P002950002020-01-22 3:58PM EST295.000.040.040.06-0.09-69.23%2,5756,96448.44%
AAPL200124P002975002020-01-22 3:55PM EST297.500.050.050.07-0.12-70.59%1,00312,01944.92%
AAPL200124P003000002020-01-23 9:30AM EST300.000.090.050.07+0.01+12.50%5,1999,90840.14%
AAPL200124P003025002020-01-22 3:59PM EST302.500.090.090.10-0.20-68.97%1,5764,04437.50%
AAPL200124P003050002020-01-23 1:09PM EST305.000.070.080.09-0.07-50.00%4,44911,95632.03%
AAPL200124P003075002020-01-22 3:59PM EST307.500.180.170.20-0.44-70.97%4,5196,87031.69%
AAPL200124P003100002020-01-23 9:30AM EST310.000.240.300.32-0.06-20.00%14813,30029.25%
AAPL200124P003125002020-01-23 9:30AM EST312.500.460.430.47-0.10-17.86%11,38410,06925.83%
AAPL200124P003150002020-01-23 1:16PM EST315.000.741.031.10-0.30-28.85%20,99611,83127.22%
AAPL200124P003175002020-01-23 1:16PM EST317.501.641.621.64-0.32-16.33%13,0866,25023.51%
AAPL200124P003200002020-01-23 9:30AM EST320.002.862.933.05-0.37-11.46%333,28925.16%
AAPL200124P003225002020-01-22 3:55PM EST322.505.084.855.050.00-1,47551329.40%
AAPL200124P003250002020-01-22 3:59PM EST325.007.296.757.000.00-1,82463329.98%
AAPL200124P003275002020-01-22 3:58PM EST327.509.759.609.95-1.60-14.10%22831844.04%
AAPL200124P003300002020-01-22 3:59PM EST330.0012.2911.6011.850.00-62249640.60%
AAPL200124P003325002020-01-22 3:59PM EST332.5014.6514.0514.400.00-1163847.71%
AAPL200124P003350002020-01-22 3:59PM EST335.0017.2016.5516.900.00-711153.56%
AAPL200124P003375002020-01-23 9:39AM EST337.5020.4019.9020.15+0.85+4.35%7113672.17%
AAPL200124P003400002020-01-22 3:56PM EST340.0022.1721.5021.900.00-388959.23%
AAPL200124P003425002020-01-22 11:40AM EST342.5023.9524.5525.50-1.42-5.60%14384.28%
AAPL200124P003450002020-01-22 3:53PM EST345.0026.9026.5526.900.00-18130870.07%
AAPL200124P003500002020-01-22 3:52PM EST350.0031.9031.5032.450.00-995187.70%
AAPL200124P003525002020-01-21 11:40AM EST352.5033.6034.9035.100.00---106.20%
AAPL200124P003550002020-01-22 3:11PM EST355.0035.6036.5537.200.00-11194.34%
AAPL200124P003600002020-01-09 1:28PM EST360.0050.8541.5541.850.00--096.97%
AAPL200124P003700002020-01-14 2:11PM EST370.0057.5051.5552.450.00--2126.12%
AAPL200124P003750002020-01-17 12:07PM EST375.0058.3956.6557.050.00--4129.00%
AAPL200124P003800002020-01-21 12:18PM EST380.0062.0061.6562.050.00-12137.21%