AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200320C001050002019-11-06 3:35PM EST105.00151.49163.80168.000.00-40200.00%
AAPL200320C001100002019-11-27 2:47PM EST110.00157.32163.40167.250.00-25074.22%
AAPL200320C001150002019-11-06 3:35PM EST115.00141.51153.90158.100.00--00.00%
AAPL200320C001400002019-11-08 12:33PM EST140.00119.30133.55137.400.00-2360.69%
AAPL200320C001450002019-11-08 10:43AM EST145.00113.98128.60132.450.00-111259.03%
AAPL200320C001500002019-12-13 3:34PM EST150.00125.75123.65127.45+12.55+11.09%340656.74%
AAPL200320C001550002019-11-07 1:30PM EST155.00106.09114.10118.400.00-5740.00%
AAPL200320C001600002019-12-09 2:52PM EST160.00108.00113.75117.450.00-130752.25%
AAPL200320C001650002019-12-12 12:01PM EST165.00103.00108.80112.450.00-226650.05%
AAPL200320C001700002019-12-02 2:00PM EST170.0096.43103.85107.700.00-311266.11%
AAPL200320C001750002019-12-10 2:00PM EST175.0095.0098.90102.700.00-118762.84%
AAPL200320C001800002019-12-12 3:09PM EST180.0091.6293.9597.800.00-130960.22%
AAPL200320C001850002019-12-13 2:32PM EST185.0089.6489.0592.90+3.29+3.81%355157.62%
AAPL200320C001900002019-12-13 9:53AM EST190.0085.3084.2088.00+4.30+5.31%1029755.04%
AAPL200320C001950002019-12-09 1:07PM EST195.0072.8579.3083.100.00-356752.47%
AAPL200320C002000002019-12-13 3:41PM EST200.0076.4574.3577.05+4.71+6.57%331,23444.12%
AAPL200320C002050002019-12-13 2:56PM EST205.0070.7970.1573.50+5.29+8.08%188948.22%
AAPL200320C002100002019-12-12 3:44PM EST210.0064.7064.7068.40+1.85+2.94%21,69444.82%
AAPL200320C002150002019-12-13 3:41PM EST215.0061.8061.6563.20+5.15+9.09%472,56141.10%
AAPL200320C002200002019-12-13 12:56PM EST220.0057.0056.7557.95+3.36+6.26%1183,54937.27%
AAPL200320C002250002019-12-13 3:50PM EST225.0052.4351.6054.10+4.28+8.89%1142,22338.54%
AAPL200320C002300002019-12-13 3:50PM EST230.0047.7047.6049.00+4.60+10.67%334,54435.26%
AAPL200320C002350002019-12-13 3:49PM EST235.0043.1843.0544.00+3.48+8.77%2582,50432.34%
AAPL200320C002400002019-12-13 2:34PM EST240.0038.0938.5540.05+2.38+6.66%713,99332.33%
AAPL200320C002450002019-12-13 2:31PM EST245.0033.6534.3535.35+2.07+6.55%984,31930.01%
AAPL200320C002500002019-12-13 3:47PM EST250.0030.4030.2530.90+2.55+9.16%983,40028.16%
AAPL200320C002550002019-12-13 3:18PM EST255.0026.0826.4527.65+1.98+8.22%2082,54428.69%
AAPL200320C002600002019-12-13 3:57PM EST260.0022.8522.6523.00+2.28+11.08%6114,66525.87%
AAPL200320C002650002019-12-13 3:50PM EST265.0019.3519.2519.80+1.95+11.21%1,4463,00725.62%
AAPL200320C002700002019-12-13 3:56PM EST270.0016.2916.1016.80+1.79+12.34%1,0784,50525.25%
AAPL200320C002750002019-12-13 3:59PM EST275.0013.4513.3013.60+1.50+12.55%96911,59924.04%
AAPL200320C002800002019-12-13 3:58PM EST280.0011.0010.9011.00+1.40+14.58%6414,34623.40%
AAPL200320C002850002019-12-13 3:59PM EST285.008.778.658.85+1.12+14.64%2942,03823.04%
AAPL200320C002900002019-12-13 3:59PM EST290.006.896.807.10+0.79+12.95%4564,04922.88%
AAPL200320C002950002019-12-13 3:54PM EST295.005.405.305.50+0.80+17.39%5341,35322.48%
AAPL200320C003000002019-12-13 3:43PM EST300.004.104.054.20+0.43+11.72%1,6034,48522.16%
AAPL200320C003100002019-12-13 3:48PM EST310.002.402.332.45+0.36+17.65%1391,59621.97%
AAPL200320C003200002019-12-13 3:52PM EST320.001.421.291.40+0.20+16.39%131,77021.99%
AAPL200320C003300002019-12-13 1:41PM EST330.000.810.710.83+0.07+9.46%425422.35%
AAPL200320C003400002019-12-13 12:32PM EST340.000.480.390.540.00-549223.15%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200320P001050002019-12-13 3:36PM EST105.000.020.010.09-0.03-60.00%295767.97%
AAPL200320P001100002019-12-10 2:56PM EST110.000.020.000.650.00-211380.47%
AAPL200320P001150002019-12-05 2:41PM EST115.000.080.040.090.00-16863.48%
AAPL200320P001200002019-12-02 9:36AM EST120.000.100.000.120.00-25660.16%
AAPL200320P001250002019-12-11 9:30AM EST125.000.040.000.130.00-154257.81%
AAPL200320P001300002019-12-09 2:25PM EST130.000.100.000.170.00-1519456.64%
AAPL200320P001350002019-12-13 3:59PM EST135.000.090.050.19-0.01-10.00%236656.15%
AAPL200320P001400002019-12-02 9:45AM EST140.000.250.020.200.00-1521152.93%
AAPL200320P001450002019-12-04 9:57AM EST145.000.230.080.220.00-1589152.34%
AAPL200320P001500002019-12-09 10:42AM EST150.000.210.100.250.00-1064650.73%
AAPL200320P001550002019-12-02 10:39AM EST155.000.380.110.280.00-154251.37%
AAPL200320P001600002019-12-13 3:59PM EST160.000.230.180.27-0.06-20.69%671,45348.54%
AAPL200320P001650002019-12-12 3:56PM EST165.000.300.200.360.00-5095048.02%
AAPL200320P001700002019-12-13 3:48PM EST170.000.300.250.41-0.10-25.00%64,32446.44%
AAPL200320P001750002019-12-13 3:41PM EST175.000.380.320.36-0.06-13.64%41,35343.09%
AAPL200320P001800002019-12-12 3:46PM EST180.000.480.250.450.00-51,83742.19%
AAPL200320P001850002019-12-12 12:35PM EST185.000.520.410.51-0.09-14.75%91,97540.63%
AAPL200320P001900002019-12-13 3:54PM EST190.000.540.480.61-0.17-23.94%32,45339.45%
AAPL200320P001950002019-12-13 12:12PM EST195.000.770.590.71-0.08-9.41%11,90538.12%
AAPL200320P002000002019-12-13 3:39PM EST200.000.740.750.79-0.20-21.28%457,44736.48%
AAPL200320P002050002019-12-13 3:53PM EST205.000.870.840.92-0.28-24.35%243,10035.17%
AAPL200320P002100002019-12-13 3:56PM EST210.001.000.991.07-0.37-27.01%454,38033.85%
AAPL200320P002150002019-12-13 3:37PM EST215.001.231.181.28-0.35-22.15%52,33232.74%
AAPL200320P002200002019-12-13 3:54PM EST220.001.441.421.51-0.50-25.77%293,96131.53%
AAPL200320P002250002019-12-13 3:54PM EST225.001.761.711.79-0.44-20.00%504,33430.37%
AAPL200320P002300002019-12-13 3:58PM EST230.002.112.032.15-0.55-20.68%3183,61829.31%
AAPL200320P002350002019-12-13 3:21PM EST235.002.652.492.65-0.70-20.90%1464,35728.49%
AAPL200320P002400002019-12-13 3:39PM EST240.003.203.053.20-0.70-17.95%1483,99427.52%
AAPL200320P002450002019-12-13 3:30PM EST245.003.913.703.95-0.89-18.54%1114,57826.78%
AAPL200320P002500002019-12-13 3:59PM EST250.004.704.554.80-1.10-18.97%4121,96425.92%
AAPL200320P002550002019-12-13 3:41PM EST255.005.895.255.90-1.18-16.69%1591,74725.26%
AAPL200320P002600002019-12-13 3:29PM EST260.007.207.007.20-1.40-16.28%1681,88824.57%
AAPL200320P002650002019-12-13 3:56PM EST265.008.668.508.75-1.84-17.52%3211,63223.93%
AAPL200320P002700002019-12-13 3:58PM EST270.0010.4910.3510.60-2.11-16.75%3561,25323.36%
AAPL200320P002750002019-12-13 3:56PM EST275.0012.7012.5012.80-2.80-18.06%1,25637822.90%
AAPL200320P002800002019-12-13 3:53PM EST280.0015.2614.4015.30-4.74-23.70%79724522.43%
AAPL200320P002850002019-12-13 2:42PM EST285.0018.7817.8018.15-2.22-10.57%1922122.04%
AAPL200320P002900002019-12-13 3:39PM EST290.0021.3920.9021.35-6.01-21.93%6188621.74%
AAPL200320P002950002019-12-13 2:51PM EST295.0025.4523.6024.85-4.50-15.03%15021.46%
AAPL200320P003000002019-12-13 3:30PM EST300.0028.8028.1528.60-3.90-11.93%814221.14%
AAPL200320P003100002019-12-13 3:30PM EST310.0037.1235.9036.95-5.18-12.25%225020.94%
AAPL200320P003200002019-12-13 11:58AM EST320.0046.8543.9547.75-4.20-8.23%1427.12%
AAPL200320P003300002019-12-11 2:49PM EST330.0059.9053.4057.150.00-62528.69%