AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200710C001700002020-06-25 9:56AM EDT170.00189.50200.55205.150.00--1300.78%
AAPL200710C001950002020-06-15 4:12PM EDT195.00137.57175.65180.100.00-11255.86%
AAPL200710C002000002020-06-26 3:48PM EDT200.00157.50170.65175.100.00-179246.68%
AAPL200710C002050002020-06-15 3:57PM EDT205.00147.07165.65170.100.00-66237.70%
AAPL200710C002100002020-07-01 2:41PM EDT210.00154.53160.65165.100.00-210228.91%
AAPL200710C002200002020-07-02 9:30AM EDT220.00147.92150.65155.100.00-131211.91%
AAPL200710C002250002020-07-06 3:20PM EDT225.00148.30145.65150.100.00-424203.71%
AAPL200710C002300002020-07-06 3:20PM EDT230.00143.32140.75145.100.00-43201.76%
AAPL200710C002350002020-07-07 2:59PM EDT235.00140.40135.65140.10+2.61+1.89%120187.70%
AAPL200710C002400002020-07-06 3:22PM EDT240.00137.90130.65135.10+5.09+3.83%5026179.88%
AAPL200710C002450002020-07-02 1:15PM EDT245.00128.20125.65130.100.00-118172.27%
AAPL200710C002500002020-07-06 9:35AM EDT250.00122.83120.65125.100.00-1013164.84%
AAPL200710C002550002020-06-26 3:54PM EDT255.0099.80115.65120.100.00-929157.42%
AAPL200710C002600002020-07-01 3:52PM EDT260.00105.00110.65115.150.00-95152.73%
AAPL200710C002650002020-07-06 11:19AM EDT265.00110.18105.50110.150.00-62137.50%
AAPL200710C002700002020-07-02 3:51PM EDT270.00103.87100.55105.150.00-2939133.59%
AAPL200710C002750002020-07-06 11:19AM EDT275.00100.1795.50100.150.00-16124.02%
AAPL200710C002800002020-07-02 11:35AM EDT280.0093.9090.5095.150.00-140117.38%
AAPL200710C002850002020-07-01 10:34AM EDT285.0088.4085.5090.150.00-123110.94%
AAPL200710C002900002020-06-24 10:02AM EDT290.0073.7580.5585.200.00-10109.08%
AAPL200710C002925002020-07-01 2:15PM EDT292.5074.1978.0582.750.00-122107.62%
AAPL200710C002950002020-07-07 1:06PM EDT295.0080.8575.5080.15+9.36+13.09%11998.24%
AAPL200710C002975002020-07-06 9:40AM EDT297.5073.3573.0077.650.00-102295.12%
AAPL200710C003000002020-07-07 3:55PM EDT300.0072.9572.0074.15-1.19-1.61%269128107.42%
AAPL200710C003025002020-06-29 11:07AM EDT302.5071.1468.7572.200.00-12699.02%
AAPL200710C003050002020-07-07 3:58PM EDT305.0068.3566.7569.20-0.35-0.51%5017895.61%
AAPL200710C003075002020-06-15 4:12PM EDT307.5040.2663.6567.300.00-272892.29%
AAPL200710C003100002020-07-07 3:35PM EDT310.0065.5061.7064.25+1.46+2.28%4219488.96%
AAPL200710C003125002020-07-06 9:52AM EDT312.5060.8958.6062.350.00-72585.64%
AAPL200710C003150002020-07-07 3:56PM EDT315.0058.5056.6559.30-0.15-0.26%4411882.32%
AAPL200710C003175002020-07-07 9:30AM EDT317.5057.0053.6557.35+2.00+3.64%67080.08%
AAPL200710C003200002020-07-07 3:56PM EDT320.0053.0051.6054.65-1.15-2.12%9529081.49%
AAPL200710C003225002020-07-07 2:41PM EDT322.5052.6549.1051.90+2.65+5.30%216073.44%
AAPL200710C003250002020-07-07 3:55PM EDT325.0048.0546.8549.85-0.95-1.94%6740580.96%
AAPL200710C003275002020-07-07 12:22PM EDT327.5049.0044.0047.05+3.92+8.70%8727667.77%
AAPL200710C003300002020-07-07 2:18PM EDT330.0043.4041.4544.60-0.65-1.48%4970564.45%
AAPL200710C003325002020-07-07 3:49PM EDT332.5042.2538.9542.20+1.75+4.32%925962.70%
AAPL200710C003350002020-07-07 3:57PM EDT335.0038.4536.7538.80-0.60-1.54%9146174.90%
AAPL200710C003375002020-07-07 3:59PM EDT337.5035.9033.7537.40-0.43-1.18%33344455.91%
AAPL200710C003400002020-07-07 3:12PM EDT340.0033.5531.9035.00+1.17+3.61%7654460.86%
AAPL200710C003450002020-07-07 3:58PM EDT345.0028.5026.1530.00-0.60-2.06%901,31973.80%
AAPL200710C003500002020-07-07 3:53PM EDT350.0024.3022.0525.30+0.25+1.04%1,5141,39367.46%
AAPL200710C003525002020-07-07 3:40PM EDT352.5023.2518.5522.95+1.95+9.15%5085863.99%
AAPL200710C003550002020-07-07 3:59PM EDT355.0018.3517.1020.60-0.97-5.02%2,0572,28160.33%
AAPL200710C003575002020-07-07 3:54PM EDT357.5016.0013.8518.00-0.93-5.49%13793154.32%
AAPL200710C003600002020-07-07 3:59PM EDT360.0013.8512.8016.05-0.80-5.46%1,6164,46053.53%
AAPL200710C003625002020-07-07 3:59PM EDT362.5011.759.0512.40-0.65-5.24%7322,03838.90%
AAPL200710C003650002020-07-07 3:59PM EDT365.009.408.9010.25-1.05-10.05%1,1184,47636.24%
AAPL200710C003675002020-07-07 3:59PM EDT367.507.196.958.40-1.26-14.91%1,2824,23135.02%
AAPL200710C003700002020-07-07 3:59PM EDT370.006.005.506.65-0.50-7.69%8,8647,42033.50%
AAPL200710C003725002020-07-07 3:59PM EDT372.504.554.006.00-0.70-13.33%8,1617,63937.94%
AAPL200710C003750002020-07-07 3:59PM EDT375.003.452.883.45-0.35-9.21%22,6418,99028.89%
AAPL200710C003775002020-07-07 3:59PM EDT377.502.362.052.60-0.55-18.90%29,345029.44%
AAPL200710C003800002020-07-07 3:59PM EDT380.001.621.501.67-0.43-20.98%49,84211,04127.93%
AAPL200710C003825002020-07-07 3:59PM EDT382.501.080.961.28-0.41-27.52%9,0243,93529.30%
AAPL200710C003850002020-07-07 3:59PM EDT385.000.700.710.84-0.40-36.36%13,2167,33329.04%
AAPL200710C003900002020-07-07 3:59PM EDT390.000.440.350.48-0.15-25.42%22,5777,97131.42%
AAPL200710C003950002020-07-07 3:59PM EDT395.000.210.210.26-0.15-41.67%6,8838,08633.20%
AAPL200710C004000002020-07-07 3:59PM EDT400.000.170.160.17-0.06-26.09%16,401035.94%
AAPL200710C004050002020-07-07 3:59PM EDT405.000.110.100.12-0.04-26.67%1,4663,47238.87%
AAPL200710C004100002020-07-07 3:59PM EDT410.000.080.050.08-0.04-33.33%1,6973,01541.21%
AAPL200710C004150002020-07-07 3:56PM EDT415.000.060.010.06-0.03-33.33%575043.95%
AAPL200710C004200002020-07-07 3:57PM EDT420.000.040.040.05-0.03-42.86%4921,85147.27%
AAPL200710C004250002020-07-07 3:58PM EDT425.000.020.000.03-0.02-50.00%6741,73748.44%
AAPL200710C004300002020-07-07 3:57PM EDT430.000.020.010.04-0.03-60.00%359051.17%
AAPL200710C004350002020-07-07 3:55PM EDT435.000.020.010.02-0.01-33.33%3351,60952.34%
AAPL200710C004400002020-07-07 3:49PM EDT440.000.020.010.020.00-802,37755.47%
AAPL200710C004450002020-07-07 2:15PM EDT445.000.020.000.020.00-1441,09557.03%
AAPL200710C004500002020-07-07 10:25AM EDT450.000.020.010.02-0.01-33.33%4282862.50%
AAPL200710C004550002020-07-07 3:44PM EDT455.000.010.010.02-0.01-50.00%72065.63%
AAPL200710C004600002020-07-07 2:45PM EDT460.000.010.000.01-0.01-50.00%1583,37662.50%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200710P001650002020-06-25 1:20PM EDT165.000.010.000.010.00--0231.25%
AAPL200710P001800002020-06-22 1:31PM EDT180.000.010.000.01-0.01-50.00%10206.25%
AAPL200710P001850002020-06-18 3:02PM EDT185.000.010.000.010.00-15196.88%
AAPL200710P001900002020-06-29 9:45AM EDT190.000.020.000.010.00-100102190.63%
AAPL200710P001950002020-06-15 10:09AM EDT195.000.140.000.010.00--3181.25%
AAPL200710P002000002020-06-25 3:20PM EDT200.000.020.000.010.00-1037175.00%
AAPL200710P002050002020-06-26 12:20PM EDT205.000.020.000.010.00-30168.75%
AAPL200710P002100002020-06-29 10:51AM EDT210.000.010.000.010.00-152162.50%
AAPL200710P002150002020-06-24 12:40PM EDT215.000.020.000.010.00-225156.25%
AAPL200710P002200002020-06-30 2:43PM EDT220.000.010.000.000.00-1050.00%
AAPL200710P002250002020-06-23 1:34PM EDT225.000.030.000.010.00-69143.75%
AAPL200710P002300002020-06-30 9:40AM EDT230.000.010.000.000.00-102950.00%
AAPL200710P002350002020-06-30 9:54AM EDT235.000.010.000.010.00-120131.25%
AAPL200710P002400002020-06-26 3:59PM EDT240.000.060.000.010.00-53176128.13%
AAPL200710P002450002020-07-02 3:46PM EDT245.000.010.000.010.00-31124121.88%
AAPL200710P002500002020-07-01 3:58PM EDT250.000.010.000.010.00-750115.63%
AAPL200710P002550002020-06-29 12:03PM EDT255.000.010.000.020.00-3228117.19%
AAPL200710P002600002020-07-02 12:39PM EDT260.000.010.000.010.00-71411106.25%
AAPL200710P002650002020-07-02 3:08PM EDT265.000.010.000.010.00-2198100.00%
AAPL200710P002700002020-07-07 11:25AM EDT270.000.010.000.010.00-123693.75%
AAPL200710P002750002020-07-02 3:45PM EDT275.000.010.000.010.00-69090.63%
AAPL200710P002800002020-07-07 9:30AM EDT280.000.010.000.01-0.02-66.67%350784.38%
AAPL200710P002850002020-07-07 3:46PM EDT285.000.010.010.250.00-73547110.55%
AAPL200710P002900002020-07-07 3:52PM EDT290.000.010.020.280.00-110606106.06%
AAPL200710P002925002020-07-07 3:57PM EDT292.500.010.000.280.00-11516101.95%
AAPL200710P002950002020-07-07 3:51PM EDT295.000.010.010.280.00-1179899.22%
AAPL200710P002975002020-07-07 2:54PM EDT297.500.010.010.280.00-5233096.09%
AAPL200710P003000002020-07-07 1:03PM EDT300.000.020.020.03+0.01+100.00%2381,68375.78%
AAPL200710P003025002020-07-07 3:04PM EDT302.500.020.010.20+0.01+100.00%158085.94%
AAPL200710P003050002020-07-07 2:41PM EDT305.000.020.010.080.00-7274375.00%
AAPL200710P003075002020-07-07 1:56PM EDT307.500.020.020.29+0.01+100.00%3725884.38%
AAPL200710P003100002020-07-07 3:50PM EDT310.000.020.010.120.00-781,06372.66%
AAPL200710P003125002020-07-07 1:03PM EDT312.500.020.020.080.00-2840867.58%
AAPL200710P003150002020-07-07 3:58PM EDT315.000.030.010.050.00-41061.33%
AAPL200710P003175002020-07-07 10:23AM EDT317.500.020.010.25-0.02-50.00%5059270.12%
AAPL200710P003200002020-07-07 12:49PM EDT320.000.030.020.04-0.01-25.00%2771,96856.25%
AAPL200710P003225002020-07-07 3:44PM EDT322.500.030.030.04-0.02-40.00%47054.30%
AAPL200710P003250002020-07-07 3:59PM EDT325.000.040.030.06-0.01-20.00%3821,56353.32%
AAPL200710P003275002020-07-07 3:44PM EDT327.500.050.020.50-0.01-16.67%19591964.84%
AAPL200710P003300002020-07-07 3:58PM EDT330.000.070.040.100.00-746050.78%
AAPL200710P003325002020-07-07 3:57PM EDT332.500.070.030.08-0.03-30.00%196048.83%
AAPL200710P003350002020-07-07 3:59PM EDT335.000.090.070.38-0.01-10.00%1,855053.81%
AAPL200710P003375002020-07-07 3:58PM EDT337.500.100.050.11-0.02-16.67%3211,01945.22%
AAPL200710P003400002020-07-07 3:59PM EDT340.000.140.140.15-0.01-6.67%9027,02844.43%
AAPL200710P003450002020-07-07 3:58PM EDT345.000.190.150.200.00-1,2825,27940.28%
AAPL200710P003500002020-07-07 3:59PM EDT350.000.280.240.300.00-3,468036.77%
AAPL200710P003525002020-07-07 3:59PM EDT352.500.350.210.40+0.04+12.90%4472,20935.60%
AAPL200710P003550002020-07-07 3:59PM EDT355.000.480.370.54+0.07+17.07%4,1146,86434.47%
AAPL200710P003575002020-07-07 3:59PM EDT357.500.600.470.65+0.07+13.21%1,8034,09132.30%
AAPL200710P003600002020-07-07 3:59PM EDT360.000.770.690.89+0.05+6.94%6,717031.24%
AAPL200710P003625002020-07-07 3:59PM EDT362.501.110.851.25+0.17+18.09%3,4783,39530.52%
AAPL200710P003650002020-07-07 3:59PM EDT365.001.481.391.64+0.08+5.71%9,1947,74429.03%
AAPL200710P003675002020-07-07 3:59PM EDT367.502.141.602.48+0.28+15.05%5,6623,78129.88%
AAPL200710P003700002020-07-07 3:59PM EDT370.002.742.503.15-0.04-1.44%21,0255,55928.14%
AAPL200710P003725002020-07-07 3:59PM EDT372.503.753.654.10-0.05-1.32%9,9841,92926.95%
AAPL200710P003750002020-07-07 3:59PM EDT375.005.004.555.40+0.10+2.04%26,8092,97926.54%
AAPL200710P003775002020-07-07 3:59PM EDT377.506.804.507.65+0.40+6.25%9,57620231.10%
AAPL200710P003800002020-07-07 3:59PM EDT380.008.457.709.50+0.39+4.84%4,05680731.96%
AAPL200710P003825002020-07-07 3:54PM EDT382.5010.108.8011.550.00-465033.30%
AAPL200710P003850002020-07-07 3:57PM EDT385.0013.1011.5015.20+1.00+8.26%37117047.35%
AAPL200710P003900002020-07-07 3:59PM EDT390.0017.6015.6018.45+1.10+6.67%25513740.11%
AAPL200710P003950002020-07-07 3:56PM EDT395.0022.2520.1524.10+0.75+3.49%27054.83%
AAPL200710P004000002020-07-07 12:10PM EDT400.0023.7025.2528.55-2.55-9.71%771555.84%
AAPL200710P004050002020-07-07 2:49PM EDT405.0029.9530.0034.35-1.21-3.88%51272.49%
AAPL200710P004100002020-07-07 3:56PM EDT410.0037.1035.8038.90-12.75-25.58%92374.00%
AAPL200710P004150002020-07-06 3:35PM EDT415.0041.0840.0043.900.00-111080.57%
AAPL200710P004250002020-07-07 2:41PM EDT425.0049.9550.2553.55-0.15-0.30%6087.52%
AAPL200710P004300002020-07-07 12:03PM EDT430.0053.0055.3558.80-16.75-24.01%21097.46%
AAPL200710P004450002020-07-06 2:13PM EDT445.0072.7570.6573.500.00-80108.79%
AAPL200710P004500002020-07-07 3:45PM EDT450.0075.1074.9079.40-8.80-10.49%411129.74%
AAPL200710P004550002020-07-01 11:29AM EDT455.0088.6079.9084.400.00--10135.25%
AAPL200710P004600002020-07-01 3:56PM EDT460.0095.4584.9089.400.00--13140.65%