AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191220C001000002019-12-04 10:40AM EST100.00173.10173.15176.95+3.45+2.03%462467.09%
AAPL191220C001050002019-12-09 12:24PM EST105.00168.10168.15171.95+3.45+2.10%61446.48%
AAPL191220C001100002019-12-12 3:38PM EST110.00163.85163.15166.95+2.65+1.64%23426.95%
AAPL191220C001150002019-11-06 3:15PM EST115.00141.62153.40157.850.00-310.00%
AAPL191220C001200002019-11-07 9:46AM EST120.00138.60148.50152.850.00-13130.00%
AAPL191220C001250002019-11-21 11:46AM EST125.00137.19148.15151.900.00-11371.19%
AAPL191220C001300002019-11-06 3:25PM EST130.00126.17138.50142.900.00-1080.00%
AAPL191220C001350002019-12-06 11:34AM EST135.00135.00138.15141.900.00-618339.11%
AAPL191220C001400002019-12-13 12:08PM EST140.00134.00133.15136.95+5.23+4.06%27325.83%
AAPL191220C001450002019-12-09 12:16PM EST145.00120.48128.15131.950.00-222311.13%
AAPL191220C001500002019-12-13 9:43AM EST150.00123.50123.50126.90+9.95+8.76%26175.78%
AAPL191220C001550002019-11-06 3:28PM EST155.00101.50113.70117.900.00-1700.00%
AAPL191220C001600002019-11-26 10:33AM EST160.00111.55113.15116.950.00-2434269.73%
AAPL191220C001650002019-11-27 1:56PM EST165.00101.85108.15111.950.00-219256.74%
AAPL191220C001700002019-12-13 3:40PM EST170.00104.95103.15106.90+5.05+5.06%1481242.58%
AAPL191220C001750002019-12-13 2:32PM EST175.0098.6498.15102.00+4.67+4.97%329233.20%
AAPL191220C001800002019-12-13 2:56PM EST180.0094.4593.1596.95+4.38+4.86%655219.78%
AAPL191220C001850002019-12-10 2:53PM EST185.0084.4088.1591.950.00-158208.01%
AAPL191220C001900002019-12-06 9:30AM EST190.0077.8083.1586.950.00-671196.53%
AAPL191220C001950002019-12-13 12:06PM EST195.0079.1678.1582.00+3.98+5.29%229186.52%
AAPL191220C002000002019-12-13 3:37PM EST200.0074.9573.1577.00+4.15+5.86%40330175.44%
AAPL191220C002050002019-12-13 3:53PM EST205.0070.2068.2071.90+5.02+7.70%3397162.30%
AAPL191220C002100002019-12-13 3:46PM EST210.0065.1063.2065.70+4.24+6.97%81,366118.56%
AAPL191220C002150002019-12-13 3:15PM EST215.0059.6058.2061.70+5.11+9.38%302,632137.06%
AAPL191220C002200002019-12-13 3:35PM EST220.0055.0153.2055.55+6.11+12.49%4512,36495.41%
AAPL191220C002250002019-12-13 3:49PM EST225.0050.1548.2050.55+5.17+11.49%1113,28287.30%
AAPL191220C002300002019-12-13 3:59PM EST230.0045.3543.2045.55+3.60+8.62%1337,23379.30%
AAPL191220C002350002019-12-13 3:50PM EST235.0040.3040.0041.45+3.70+10.11%10113,66276.66%
AAPL191220C002375002019-12-12 2:58PM EST237.5032.6035.7539.200.00-22192.29%
AAPL191220C002400002019-12-13 3:56PM EST240.0035.3235.0035.90+4.77+15.61%8517,39560.06%
AAPL191220C002425002019-12-13 9:51AM EST242.5030.7532.5034.50+1.75+6.03%118270.26%
AAPL191220C002450002019-12-13 3:55PM EST245.0030.3630.0030.50+3.66+13.71%1589,57154.05%
AAPL191220C002475002019-12-13 1:03PM EST247.5027.5027.6028.60+3.30+13.64%3811852.88%
AAPL191220C002500002019-12-13 3:58PM EST250.0025.5025.1525.70+3.65+16.70%70416,38151.15%
AAPL191220C002525002019-12-13 3:30PM EST252.5022.6522.6523.60+3.25+16.75%4924854.15%
AAPL191220C002550002019-12-13 3:59PM EST255.0020.6020.2021.60+3.65+21.53%60511,63056.47%
AAPL191220C002575002019-12-13 3:39PM EST257.5017.8117.7518.25+3.31+22.83%2991,39639.45%
AAPL191220C002600002019-12-13 3:58PM EST260.0015.6515.2516.00+3.40+27.76%2,78538,65338.87%
AAPL191220C002625002019-12-13 3:57PM EST262.5013.2012.8013.30+3.23+32.40%4822,24531.45%
AAPL191220C002650002019-12-13 3:59PM EST265.0010.9010.6510.95+3.18+41.19%2,44515,40428.76%
AAPL191220C002675002019-12-13 3:59PM EST267.508.528.458.60+2.74+47.40%6,3387,22725.46%
AAPL191220C002700002019-12-13 3:59PM EST270.006.456.356.50+2.25+53.57%12,84316,89023.71%
AAPL191220C002725002019-12-13 3:59PM EST272.504.504.504.60+1.68+59.57%16,6678,10622.11%
AAPL191220C002750002019-12-13 3:59PM EST275.002.942.903.00+1.12+61.54%43,86023,17520.78%
AAPL191220C002775002019-12-13 3:59PM EST277.501.761.741.77+0.67+61.47%18,3107,39119.73%
AAPL191220C002800002019-12-13 3:59PM EST280.000.950.930.96+0.29+43.94%18,83611,19919.19%
AAPL191220C002825002019-12-13 3:59PM EST282.500.480.480.50+0.09+23.08%7,2204,57119.21%
AAPL191220C002850002019-12-13 3:59PM EST285.000.260.240.26+0.01+4.00%8,63613,39419.63%
AAPL191220C002875002019-12-13 3:59PM EST287.500.140.130.15-0.02-12.50%3,0004,09420.61%
AAPL191220C002900002019-12-13 3:59PM EST290.000.080.070.08-0.04-33.33%3,4809,21221.29%
AAPL191220C002925002019-12-13 3:58PM EST292.500.050.040.06-0.04-44.44%36526023.15%
AAPL191220C002950002019-12-13 3:59PM EST295.000.030.030.06-0.02-40.00%1,0835,98225.78%
AAPL191220C002975002019-12-13 2:57PM EST297.500.020.000.03-0.02-50.00%1,75039325.98%
AAPL191220C003000002019-12-13 3:52PM EST300.000.030.010.03+0.01+50.00%6488,00228.32%
AAPL191220C003025002019-12-13 3:59PM EST302.500.020.010.030.00-14121530.66%
AAPL191220C003050002019-12-13 12:23PM EST305.000.010.000.05-0.01-50.00%127,38435.16%
AAPL191220C003100002019-12-13 3:57PM EST310.000.010.010.020.00-1110,60135.94%
AAPL191220C003150002019-12-13 2:34PM EST315.000.010.000.020.00-111,16140.23%
AAPL191220C003200002019-12-10 1:15PM EST320.000.010.000.010.00-507,04041.41%
AAPL191220C003250002019-12-09 11:59AM EST325.000.010.000.010.00-25,62545.31%
AAPL191220C003300002019-11-29 11:38AM EST330.000.010.000.010.00-4695248.44%
AAPL191220C003350002019-12-04 10:54AM EST335.000.010.000.010.00-5064050.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL191220P001000002019-11-25 10:41AM EST100.000.010.000.060.00-66271.88%
AAPL191220P001100002019-11-21 3:53PM EST110.000.010.000.090.00-2,8592,769256.25%
AAPL191220P001150002019-11-18 1:42PM EST115.000.010.000.010.00-9,0939,116206.25%
AAPL191220P001200002019-12-02 2:28PM EST120.000.010.000.010.00-82,538193.75%
AAPL191220P001250002019-11-20 1:49PM EST125.000.010.000.010.00-50808184.38%
AAPL191220P001300002019-12-06 1:36PM EST130.000.020.000.010.00-13,695175.00%
AAPL191220P001350002019-11-22 1:51PM EST135.000.010.000.010.00-2501,106168.75%
AAPL191220P001400002019-11-27 9:54AM EST140.000.010.000.010.00-2877159.38%
AAPL191220P001450002019-11-27 10:31AM EST145.000.010.000.010.00-1503,539150.00%
AAPL191220P001500002019-12-03 1:52PM EST150.000.010.000.010.00-305,191143.75%
AAPL191220P001550002019-12-11 12:12PM EST155.000.010.000.010.00-154,965137.50%
AAPL191220P001600002019-12-10 3:35PM EST160.000.010.000.010.00-7216,964128.13%
AAPL191220P001650002019-12-13 1:17PM EST165.000.010.000.000.00-103,44750.00%
AAPL191220P001700002019-12-12 3:51PM EST170.000.010.000.010.00-315,111115.63%
AAPL191220P001750002019-12-11 10:16AM EST175.000.010.000.050.00-1814,273125.00%
AAPL191220P001800002019-12-11 10:48AM EST180.000.010.000.010.00-1611,216103.13%
AAPL191220P001850002019-12-13 2:45PM EST185.000.010.000.010.00-24,84496.88%
AAPL191220P001900002019-12-12 3:50PM EST190.000.020.000.010.00-139,66190.63%
AAPL191220P001950002019-12-13 9:38AM EST195.000.010.000.010.00-34,59084.38%
AAPL191220P002000002019-12-13 12:47PM EST200.000.010.000.010.00-1479,92678.13%
AAPL191220P002050002019-12-13 3:54PM EST205.000.010.000.01-0.01-50.00%2627,03571.88%
AAPL191220P002100002019-12-13 3:49PM EST210.000.010.000.01-0.03-75.00%12316,96667.19%
AAPL191220P002150002019-12-13 3:58PM EST215.000.010.000.02-0.04-80.00%9379,56965.63%
AAPL191220P002200002019-12-13 3:01PM EST220.000.020.010.03-0.02-50.00%4799,74564.06%
AAPL191220P002250002019-12-13 3:40PM EST225.000.020.010.04-0.05-71.43%43411,58959.38%
AAPL191220P002275002019-12-13 1:50PM EST227.500.040.000.04-0.04-50.00%22225055.47%
AAPL191220P002300002019-12-13 3:59PM EST230.000.020.020.05-0.09-81.82%83111,10955.86%
AAPL191220P002325002019-12-13 3:08PM EST232.500.040.020.05-0.07-63.64%8759652.73%
AAPL191220P002350002019-12-13 3:51PM EST235.000.040.030.05-0.09-69.23%1,93610,79650.39%
AAPL191220P002375002019-12-13 3:58PM EST237.500.050.040.07-0.10-66.67%20814250.98%
AAPL191220P002400002019-12-13 3:59PM EST240.000.060.060.07-0.10-62.50%98911,71847.66%
AAPL191220P002425002019-12-13 3:53PM EST242.500.080.070.09-0.11-57.89%5668,16946.19%
AAPL191220P002450002019-12-13 3:59PM EST245.000.100.100.11-0.13-56.52%1,90214,98344.24%
AAPL191220P002475002019-12-13 3:59PM EST247.500.130.120.13-0.13-50.00%1,4451,72341.99%
AAPL191220P002500002019-12-13 3:59PM EST250.000.150.140.16-0.16-51.61%3,66423,72939.94%
AAPL191220P002525002019-12-13 3:57PM EST252.500.180.130.18-0.21-53.85%7914,09337.21%
AAPL191220P002550002019-12-13 3:58PM EST255.000.210.200.26-0.26-55.32%5,40414,91136.18%
AAPL191220P002575002019-12-13 3:59PM EST257.500.270.250.27-0.32-54.24%3,2835,83532.67%
AAPL191220P002600002019-12-13 3:59PM EST260.000.340.330.34-0.41-54.67%9,78641,57530.42%
AAPL191220P002625002019-12-13 3:59PM EST262.500.420.410.43-0.61-59.22%2,9888,73528.03%
AAPL191220P002650002019-12-13 3:59PM EST265.000.560.550.56-0.84-60.00%13,16217,00525.66%
AAPL191220P002675002019-12-13 3:59PM EST267.500.780.710.78-1.21-60.80%9,7174,43323.63%
AAPL191220P002700002019-12-13 3:59PM EST270.001.151.151.16-1.65-58.93%23,1799,14522.05%
AAPL191220P002725002019-12-13 3:59PM EST272.501.731.711.76-2.27-56.75%15,3761,21220.67%
AAPL191220P002750002019-12-13 3:59PM EST275.002.642.602.72-2.76-51.11%14,8801,64219.86%
AAPL191220P002775002019-12-13 3:59PM EST277.503.963.454.05-3.14-44.23%1,25262819.21%
AAPL191220P002800002019-12-13 3:59PM EST280.005.705.605.75-3.50-38.04%2,7761,02918.65%
AAPL191220P002825002019-12-13 3:58PM EST282.507.657.658.15-3.75-32.89%59017922.63%
AAPL191220P002850002019-12-13 3:59PM EST285.0010.009.8010.20-5.29-34.60%21023721.19%
AAPL191220P002875002019-12-12 3:44PM EST287.5016.5210.6514.200.00-11142.76%
AAPL191220P002900002019-12-13 3:45PM EST290.0015.0113.5515.65-5.29-26.06%4811435.65%
AAPL191220P002950002019-12-04 1:54PM EST295.0032.8518.0521.900.00-52458.67%
AAPL191220P003000002019-12-12 12:27PM EST300.0032.2023.3026.900.00-6367.24%
AAPL191220P003050002019-11-29 11:51AM EST305.0037.4528.0531.900.00-1075.34%
AAPL191220P003100002019-12-13 10:40AM EST310.0037.4034.0035.75-12.53-25.10%3066.24%
AAPL191220P003150002019-12-03 9:30AM EST315.0057.6038.1541.900.00-55653.03%
AAPL191220P003200002019-12-12 12:27PM EST320.0052.0943.1546.900.00-2058.20%
AAPL191220P003250002019-12-12 3:50PM EST325.0051.9048.2051.90-1.55-2.90%41764.45%
AAPL191220P003300002019-12-12 3:50PM EST330.0056.0553.2056.90-2.40-4.11%2069.34%
AAPL191220P003350002019-12-12 3:50PM EST335.0061.9058.2061.90-1.55-2.44%3074.02%