AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200221C001500002019-11-25 3:26PM EST150.00116.60123.60127.450.00-236465.38%
AAPL200221C001600002019-12-10 10:45AM EST160.00110.20113.65117.500.00-1760.25%
AAPL200221C001650002019-11-20 3:37PM EST165.0098.28108.70112.550.00-151558.20%
AAPL200221C001700002019-12-11 12:43PM EST170.00100.29103.70107.600.00-4455.66%
AAPL200221C001800002019-12-05 12:24PM EST180.0085.0293.8097.650.00-2951.03%
AAPL200221C001850002019-11-20 10:56AM EST185.0081.5288.8592.700.00--165.74%
AAPL200221C001900002019-12-05 1:54PM EST190.0076.6584.0087.800.00-2462.81%
AAPL200221C001950002019-12-12 1:05PM EST195.0075.8679.0082.850.00-1459.60%
AAPL200221C002000002019-12-13 2:45PM EST200.0074.5074.0577.95+3.54+4.99%1012156.70%
AAPL200221C002050002019-12-09 9:43AM EST205.0065.8569.1573.050.00-11153.81%
AAPL200221C002100002019-12-13 11:12AM EST210.0064.3164.2566.95+2.69+4.37%111444.39%
AAPL200221C002150002019-12-13 11:43AM EST215.0060.2459.4063.40+1.77+3.03%13448.72%
AAPL200221C002200002019-12-13 3:40PM EST220.0056.3955.1558.60+2.99+5.60%1422546.22%
AAPL200221C002250002019-12-13 1:43PM EST225.0051.1051.1053.35+3.42+7.17%97141.82%
AAPL200221C002300002019-12-13 3:46PM EST230.0047.0345.0549.15+4.63+10.92%642141.56%
AAPL200221C002350002019-12-13 3:46PM EST235.0042.5342.1044.15+4.83+12.81%1216938.14%
AAPL200221C002400002019-12-13 3:34PM EST240.0037.6037.5538.00+3.60+10.59%13239630.71%
AAPL200221C002450002019-12-13 3:58PM EST245.0033.4133.1534.00+4.55+15.77%5945630.81%
AAPL200221C002500002019-12-13 3:24PM EST250.0028.7828.8529.85+2.48+9.43%1131,46329.85%
AAPL200221C002550002019-12-13 3:39PM EST255.0024.8024.8025.90+2.30+10.22%9071128.97%
AAPL200221C002600002019-12-13 3:57PM EST260.0021.0920.9021.20+2.39+12.78%3132,81025.82%
AAPL200221C002650002019-12-13 3:58PM EST265.0017.5517.3517.75+2.15+13.96%7274,38125.26%
AAPL200221C002700002019-12-13 3:58PM EST270.0014.2514.1014.35+1.85+14.92%1,3804,63624.18%
AAPL200221C002750002019-12-13 3:59PM EST275.0011.3311.2511.45+1.45+14.68%2,3324,34323.51%
AAPL200221C002800002019-12-13 3:59PM EST280.008.898.709.00+1.24+16.21%7274,15723.06%
AAPL200221C002850002019-12-13 3:54PM EST285.006.706.606.95+0.85+14.53%1,8363,50322.72%
AAPL200221C002900002019-12-13 3:59PM EST290.005.004.955.15+0.65+14.94%8491,83922.17%
AAPL200221C002950002019-12-13 3:59PM EST295.003.703.653.85+0.50+15.62%4081,88722.05%
AAPL200221C003000002019-12-13 3:54PM EST300.002.682.652.74+0.33+14.04%8083,29521.69%
AAPL200221C003050002019-12-13 3:18PM EST305.001.891.922.21+0.15+8.62%19779322.44%
AAPL200221C003100002019-12-13 3:52PM EST310.001.401.341.44+0.15+12.00%25280421.77%
AAPL200221C003150002019-12-13 3:51PM EST315.001.020.971.05+0.18+21.43%16730221.94%
AAPL200221C003200002019-12-13 3:34PM EST320.000.740.570.77+0.04+5.71%471,72422.18%
AAPL200221C003250002019-12-13 3:33PM EST325.000.540.510.60+0.03+5.88%7845422.71%
AAPL200221C003300002019-12-13 3:59PM EST330.000.420.380.44+0.10+31.25%11872522.95%
AAPL200221C003350002019-12-13 11:37AM EST335.000.300.310.33+0.02+7.14%1032723.29%
AAPL200221C003400002019-12-13 12:40PM EST340.000.250.140.27-0.01-3.85%3120923.93%
AAPL200221C003450002019-12-13 1:07PM EST345.000.200.150.20-0.02-9.09%3215324.17%
AAPL200221C003500002019-12-13 1:34PM EST350.000.150.100.18-0.01-6.25%3474525.10%
AAPL200221C003550002019-12-12 12:14PM EST355.000.100.100.150.00-2623625.68%
AAPL200221C003600002019-12-13 2:33PM EST360.000.090.070.10+0.01+12.50%539725.54%
AAPL200221C003650002019-12-13 3:58PM EST365.000.070.020.09+0.03+75.00%463,58026.32%
AAPL200221C003700002019-12-13 3:37PM EST370.000.030.020.080.00-8115,57927.05%
AAPL200221C003750002019-12-09 1:28PM EST375.000.030.010.040.00-6198,36426.07%
AAPL200221C003800002019-12-13 9:30AM EST380.000.030.000.060.00-157828.22%
AAPL200221C003850002019-12-10 3:25PM EST385.000.030.000.080.00-303230.18%
AAPL200221C003900002019-12-02 3:16PM EST390.000.020.000.070.00-6830.66%
AAPL200221C003950002019-12-10 3:54PM EST395.000.010.000.060.00-102131.15%
AAPL200221C004000002019-12-12 1:56PM EST400.000.040.000.030.00-20020529.88%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200221P001000002019-12-03 3:07PM EST100.000.010.000.010.00-5001,70068.75%
AAPL200221P001050002019-12-13 12:19PM EST105.000.010.000.01-0.01-50.00%969565.63%
AAPL200221P001100002019-12-03 9:30AM EST110.000.040.000.020.00-444465.63%
AAPL200221P001150002019-12-12 2:29PM EST115.000.020.000.020.00-2584862.50%
AAPL200221P001200002019-12-12 2:29PM EST120.000.030.020.040.00-254965.23%
AAPL200221P001250002019-12-12 2:29PM EST125.000.030.020.050.00-566063.28%
AAPL200221P001300002019-12-12 2:29PM EST130.000.040.030.060.00-626461.72%
AAPL200221P001400002019-12-13 11:43AM EST140.000.060.050.07-0.02-25.00%257757.62%
AAPL200221P001450002019-12-13 2:24PM EST145.000.070.060.09-0.02-22.22%3013956.15%
AAPL200221P001500002019-12-13 10:50AM EST150.000.090.070.13-0.02-18.18%301,62455.08%
AAPL200221P001550002019-12-13 3:35PM EST155.000.090.030.18-0.02-18.18%301,62552.73%
AAPL200221P001600002019-12-12 9:55AM EST160.000.130.020.20-0.02-13.33%2538250.29%
AAPL200221P001650002019-12-12 3:45PM EST165.000.270.050.220.00-1122052.05%
AAPL200221P001700002019-12-09 2:25PM EST170.000.250.080.250.00-14953850.20%
AAPL200221P001750002019-12-09 9:30AM EST175.000.290.110.280.00-11,88448.24%
AAPL200221P001800002019-12-11 1:49PM EST180.000.280.060.25-0.01-3.45%23,75644.82%
AAPL200221P001850002019-12-10 3:56PM EST185.000.370.190.320.00-21,27343.85%
AAPL200221P001900002019-12-09 12:51PM EST190.000.430.250.430.00-11,08443.21%
AAPL200221P001950002019-12-13 11:39AM EST195.000.420.330.40-0.12-22.22%11,59340.11%
AAPL200221P002000002019-12-13 2:13PM EST200.000.450.400.46-0.12-21.05%752,92938.45%
AAPL200221P002050002019-12-13 3:18PM EST205.000.520.490.54-0.23-30.67%1190636.91%
AAPL200221P002100002019-12-13 3:21PM EST210.000.620.600.64-0.25-28.74%1421,49135.45%
AAPL200221P002150002019-12-13 3:40PM EST215.000.740.680.82-0.37-33.33%9081234.53%
AAPL200221P002200002019-12-13 3:53PM EST220.000.890.890.93-0.46-34.07%4273,82932.75%
AAPL200221P002250002019-12-13 3:53PM EST225.001.111.091.14-0.52-31.90%2322,59031.52%
AAPL200221P002300002019-12-13 3:54PM EST230.001.371.351.40-0.60-30.46%1111,72530.31%
AAPL200221P002350002019-12-13 3:35PM EST235.001.771.591.74-0.71-28.63%1642,20329.19%
AAPL200221P002400002019-12-13 3:58PM EST240.002.132.082.18-0.73-25.52%1905,12928.14%
AAPL200221P002450002019-12-13 3:58PM EST245.002.702.702.75-0.84-23.73%6173,85727.18%
AAPL200221P002500002019-12-13 3:43PM EST250.003.473.353.50-0.93-21.14%7963,41526.34%
AAPL200221P002550002019-12-13 3:59PM EST255.004.344.254.40-1.25-22.36%3651,96925.43%
AAPL200221P002600002019-12-13 3:52PM EST260.005.515.455.55-1.53-21.73%8283,26924.63%
AAPL200221P002650002019-12-13 3:56PM EST265.006.956.807.00-1.85-21.02%1,2035,12023.93%
AAPL200221P002700002019-12-13 3:59PM EST270.008.708.608.75-2.03-18.92%1,5242,81823.24%
AAPL200221P002750002019-12-13 3:59PM EST275.0010.8010.6010.85-2.30-17.56%59787722.59%
AAPL200221P002800002019-12-13 3:59PM EST280.0013.2613.2013.40-2.79-17.38%38437522.13%
AAPL200221P002850002019-12-13 3:27PM EST285.0016.4416.0516.35-4.21-20.39%4611421.76%
AAPL200221P002900002019-12-13 12:52PM EST290.0020.2019.3519.70-3.15-13.49%3926921.49%
AAPL200221P002950002019-12-13 12:09PM EST295.0024.3022.6023.40-3.90-13.83%145221.28%
AAPL200221P003000002019-12-13 3:27PM EST300.0027.5026.7028.35-4.90-15.12%619023.89%
AAPL200221P003050002019-12-13 2:11PM EST305.0032.1730.5032.35-3.38-9.51%15423.42%
AAPL200221P003100002019-12-11 11:20AM EST310.0040.7934.3037.500.00-1131026.25%
AAPL200221P003150002019-11-18 9:56AM EST315.0050.9038.7542.550.00--1128.66%
AAPL200221P003200002019-11-19 11:07AM EST320.0054.4043.5547.150.00--1029.36%
AAPL200221P003250002019-12-02 10:57AM EST325.0061.1548.3552.150.00-54931.38%
AAPL200221P003300002019-11-29 9:38AM EST330.0063.4053.2057.000.00-9032.73%
AAPL200221P003350002019-11-18 3:10PM EST335.0067.9158.1561.950.00--034.40%
AAPL200221P003400002019-11-20 9:53AM EST340.0075.1063.1066.900.00--036.00%
AAPL200221P003550002019-11-29 10:42AM EST355.0087.3178.1081.900.00-5041.15%
AAPL200221P003600002019-12-09 9:39AM EST360.0090.4583.1086.900.00-1042.79%