AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200417C001050002019-12-04 12:58PM EST105.00158.150.000.000.00-100.00%
AAPL200417C001100002019-11-11 9:39AM EST110.00149.81163.40167.300.00-41466.31%
AAPL200417C001150002019-11-06 3:37PM EST115.00141.21154.00158.050.00--00.00%
AAPL200417C001250002019-10-28 2:15PM EST125.00123.70140.75145.400.00-110.00%
AAPL200417C001450002019-12-09 12:16PM EST145.00121.020.000.000.00-2200.00%
AAPL200417C001500002019-12-10 3:33PM EST150.00119.000.000.000.00-100.00%
AAPL200417C001550002019-12-05 1:21PM EST155.00110.170.000.000.00-1100.00%
AAPL200417C001600002019-12-05 2:21PM EST160.00108.400.000.000.00-600.00%
AAPL200417C001650002019-12-09 1:19PM EST165.00102.560.000.000.00-600.00%
AAPL200417C001700002019-12-09 1:19PM EST170.0097.690.000.000.00-600.00%
AAPL200417C001750002019-12-03 11:19AM EST175.0084.170.000.000.00-300.00%
AAPL200417C001800002019-11-07 1:20PM EST180.0081.8289.5093.900.00-7910.00%
AAPL200417C001850002019-12-09 11:17AM EST185.0084.970.000.000.00-100.00%
AAPL200417C001900002019-11-26 12:24PM EST190.0078.220.000.000.00-500.00%
AAPL200417C001950002019-11-26 12:25PM EST195.0073.390.000.000.00-700.00%
AAPL200417C002000002019-12-13 1:56PM EST200.0076.000.000.000.00-300.00%
AAPL200417C002050002019-12-12 3:22PM EST205.0067.580.000.000.00-100.00%
AAPL200417C002100002019-12-11 2:51PM EST210.0062.750.000.000.00-100.00%
AAPL200417C002150002019-12-13 1:43PM EST215.0061.570.000.000.00-400.00%
AAPL200417C002200002019-12-13 3:53PM EST220.0057.580.000.000.00-1700.00%
AAPL200417C002250002019-12-13 3:47PM EST225.0052.850.000.000.00-1200.00%
AAPL200417C002300002019-12-13 12:00PM EST230.0048.000.000.000.00-600.00%
AAPL200417C002350002019-12-13 2:38PM EST235.0043.200.000.000.00-900.00%
AAPL200417C002400002019-12-13 3:53PM EST240.0040.050.000.000.00-7000.00%
AAPL200417C002450002019-12-13 3:53PM EST245.0035.700.000.000.00-11500.00%
AAPL200417C002500002019-12-13 3:36PM EST250.0031.500.000.000.00-42200.00%
AAPL200417C002550002019-12-13 3:51PM EST255.0028.020.000.000.00-20000.00%
AAPL200417C002600002019-12-13 3:58PM EST260.0024.500.000.000.00-50800.00%
AAPL200417C002650002019-12-13 3:56PM EST265.0020.950.000.000.00-50500.00%
AAPL200417C002700002019-12-13 3:58PM EST270.0018.180.000.000.00-46100.00%
AAPL200417C002750002019-12-13 3:59PM EST275.0015.350.000.000.00-22200.00%
AAPL200417C002800002019-12-13 3:55PM EST280.0012.800.000.000.00-17600.78%
AAPL200417C002850002019-12-13 3:51PM EST285.0010.640.000.000.00-11701.56%
AAPL200417C002900002019-12-13 3:56PM EST290.008.690.000.000.00-52401.56%
AAPL200417C002950002019-12-13 3:59PM EST295.007.000.000.000.00-2403.13%
AAPL200417C003000002019-12-13 3:48PM EST300.005.500.000.000.00-16603.13%
AAPL200417C003050002019-12-13 3:57PM EST305.004.400.000.000.00-34003.13%
AAPL200417C003100002019-12-13 3:44PM EST310.003.450.000.000.00-1,22703.13%
AAPL200417C003150002019-12-13 3:19PM EST315.002.510.000.000.00-3106.25%
AAPL200417C003200002019-12-13 3:55PM EST320.002.100.000.000.00-12906.25%
AAPL200417C003250002019-12-13 3:30PM EST325.001.660.000.000.00-1506.25%
AAPL200417C003300002019-12-13 12:36PM EST330.001.350.000.000.00-306.25%
AAPL200417C003400002019-12-13 1:03PM EST340.000.880.000.000.00-5906.25%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200417P001050002019-12-11 2:18PM EST105.000.030.000.000.00-10025.00%
AAPL200417P001100002019-12-09 11:00AM EST110.000.070.000.000.00-1025.00%
AAPL200417P001150002019-12-02 12:01PM EST115.000.110.000.000.00-20025.00%
AAPL200417P001200002019-12-13 10:35AM EST120.000.070.000.000.00-82025.00%
AAPL200417P001250002019-11-07 1:26PM EST125.000.200.020.180.00-42153.22%
AAPL200417P001300002019-12-05 11:53AM EST130.000.220.000.000.00-15025.00%
AAPL200417P001350002019-10-29 9:00AM EST135.000.270.000.770.00-106057.47%
AAPL200417P001400002019-11-25 10:47AM EST140.000.190.000.000.00-1025.00%
AAPL200417P001450002019-12-09 12:24PM EST145.000.270.000.000.00-22025.00%
AAPL200417P001500002019-12-12 3:17PM EST150.000.230.000.000.00-1025.00%
AAPL200417P001550002019-12-02 11:41AM EST155.000.470.000.000.00-1025.00%
AAPL200417P001600002019-12-11 9:30AM EST160.000.400.000.000.00-2025.00%
AAPL200417P001650002019-12-12 12:17PM EST165.000.430.000.000.00-1012.50%
AAPL200417P001700002019-12-13 3:42PM EST170.000.410.000.000.00-9012.50%
AAPL200417P001750002019-12-13 3:42PM EST175.000.500.000.000.00-2012.50%
AAPL200417P001800002019-12-12 10:59AM EST180.000.610.000.000.00-2012.50%
AAPL200417P001850002019-12-06 9:49AM EST185.000.860.000.000.00-4012.50%
AAPL200417P001900002019-12-13 11:41AM EST190.000.780.000.000.00-2012.50%
AAPL200417P001950002019-12-13 12:02PM EST195.000.900.000.000.00-6012.50%
AAPL200417P002000002019-12-13 3:05PM EST200.001.000.000.000.00-21012.50%
AAPL200417P002050002019-12-13 3:50PM EST205.001.120.000.000.00-3012.50%
AAPL200417P002100002019-12-13 1:37PM EST210.001.400.000.000.00-1012.50%
AAPL200417P002150002019-12-13 10:11AM EST215.001.700.000.000.00-106.25%
AAPL200417P002200002019-12-13 3:46PM EST220.001.900.000.000.00-2306.25%
AAPL200417P002250002019-12-13 3:46PM EST225.002.260.000.000.00-906.25%
AAPL200417P002300002019-12-13 3:49PM EST230.002.600.000.000.00-13806.25%
AAPL200417P002350002019-12-13 9:43AM EST235.003.800.000.000.00-106.25%
AAPL200417P002400002019-12-13 3:39PM EST240.003.910.000.000.00-3606.25%
AAPL200417P002450002019-12-13 3:30PM EST245.004.790.000.000.00-7003.13%
AAPL200417P002500002019-12-13 3:57PM EST250.005.700.000.000.00-11603.13%
AAPL200417P002550002019-12-13 3:58PM EST255.007.100.000.000.00-9003.13%
AAPL200417P002600002019-12-13 3:51PM EST260.008.370.000.000.00-5801.56%
AAPL200417P002650002019-12-13 3:51PM EST265.0010.090.000.000.00-12001.56%
AAPL200417P002700002019-12-13 3:51PM EST270.0012.000.000.000.00-1,26100.78%
AAPL200417P002750002019-12-13 3:51PM EST275.0014.230.000.000.00-8600.05%
AAPL200417P002800002019-12-13 2:18PM EST280.0017.200.000.000.00-14400.00%
AAPL200417P002850002019-12-13 12:54PM EST285.0020.000.000.000.00-2600.00%
AAPL200417P002900002019-12-12 11:52AM EST290.0026.650.000.000.00-1000.00%
AAPL200417P002950002019-12-10 10:02AM EST295.0032.250.000.000.00-400.00%
AAPL200417P003000002019-12-13 9:48AM EST300.0031.000.000.000.00-2300.00%
AAPL200417P003050002019-12-13 12:10PM EST305.0034.300.000.000.00-1000.00%
AAPL200417P003100002019-12-13 3:39PM EST310.0037.650.000.000.00-1500.00%
AAPL200417P003150002019-12-09 1:09PM EST315.0050.150.000.000.00-2000.00%
AAPL200417P003200002019-12-12 9:30AM EST320.0052.850.000.000.00--00.00%
AAPL200417P003250002019-11-26 10:39AM EST325.0059.900.000.000.00--00.00%
AAPL200417P003300002019-12-03 9:41AM EST330.0073.050.000.000.00-100.00%
AAPL200417P003400002019-11-27 10:03AM EST340.0074.200.000.000.00-1000.00%