AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619C000750002019-11-06 3:39PM EST75.00181.64193.40197.750.00-1050.00%
AAPL200619C000800002019-11-07 10:17AM EST80.00178.68188.40192.900.00-170.00%
AAPL200619C000850002019-11-06 2:55PM EST85.00171.65183.30187.800.00-50370.00%
AAPL200619C000900002019-11-12 11:31AM EST90.00172.60182.95185.650.00-918777.76%
AAPL200619C000950002019-11-06 3:09PM EST95.00159.45173.50177.900.00-150310.00%
AAPL200619C001000002019-12-13 12:30PM EST100.00175.00172.70174.95+4.35+2.55%151050.00%
AAPL200619C001050002019-11-08 11:02AM EST105.00154.08167.65170.350.00-1962.55%
AAPL200619C001100002019-12-02 12:32PM EST110.00154.70162.75165.400.00-15160.69%
AAPL200619C001150002019-12-11 2:17PM EST115.00155.80157.80160.400.00-23957.96%
AAPL200619C001200002019-12-06 9:30AM EST120.00147.85152.85156.850.00-109170.42%
AAPL200619C001250002019-11-11 12:45PM EST125.00137.00147.85150.500.00-22654.37%
AAPL200619C001300002019-12-02 12:44PM EST130.00135.30143.10145.900.00-244156.58%
AAPL200619C001350002019-12-03 9:44AM EST135.00134.20137.85142.150.00-185663.45%
AAPL200619C001400002019-12-13 11:40AM EST140.00134.56133.00135.65+9.21+7.35%11,18249.02%
AAPL200619C001450002019-12-13 9:52AM EST145.00128.90128.10132.30+5.40+4.37%1581558.77%
AAPL200619C001500002019-12-13 11:45AM EST150.00124.81123.15127.45+2.31+1.89%11,59956.90%
AAPL200619C001550002019-12-06 3:53PM EST155.00116.56118.20122.100.00-195652.48%
AAPL200619C001600002019-12-13 1:46PM EST160.00115.16113.35117.60+4.08+3.67%22,58952.48%
AAPL200619C001650002019-12-06 12:35PM EST165.00108.10108.35111.150.00-22,03242.19%
AAPL200619C001700002019-12-13 9:47AM EST170.00103.95103.60106.55+0.58+0.56%13,92542.46%
AAPL200619C001750002019-12-11 2:34PM EST175.0096.7698.75102.950.00-32,43246.64%
AAPL200619C001800002019-12-13 2:26PM EST180.0096.0093.9597.00+3.50+3.78%453,24040.37%
AAPL200619C001850002019-12-13 10:55AM EST185.0089.9590.0092.20+3.11+3.58%42,79339.08%
AAPL200619C001900002019-12-13 12:54PM EST190.0086.6885.0088.50+5.32+6.54%13,18941.62%
AAPL200619C001950002019-12-06 2:48PM EST195.0080.8081.0083.55+2.81+3.60%72,00839.51%
AAPL200619C002000002019-12-13 2:55PM EST200.0076.9576.5577.55+2.70+3.64%2699,51734.06%
AAPL200619C002050002019-12-13 12:23PM EST205.0072.1571.8073.20+2.25+3.22%222,33234.04%
AAPL200619C002100002019-12-13 2:31PM EST210.0067.5067.5068.50+4.05+6.38%1053,41232.77%
AAPL200619C002150002019-12-13 12:23PM EST215.0063.1762.5564.05+3.20+5.34%116,43732.07%
AAPL200619C002200002019-12-13 1:53PM EST220.0059.0258.4059.20+5.45+10.17%22311,06030.27%
AAPL200619C002250002019-12-13 2:52PM EST225.0054.3054.0555.35+3.80+7.52%63,42530.64%
AAPL200619C002300002019-12-13 1:13PM EST230.0050.5149.5550.90+4.51+9.80%114,16829.49%
AAPL200619C002350002019-12-13 12:05PM EST235.0046.1744.9546.60+3.59+8.43%253,18128.51%
AAPL200619C002400002019-12-13 2:52PM EST240.0042.0041.8542.30+2.50+6.33%413,68027.39%
AAPL200619C002450002019-12-13 3:13PM EST245.0038.3538.2038.65+2.10+5.79%823,13327.18%
AAPL200619C002500002019-12-13 3:08PM EST250.0034.6734.4535.00+2.09+6.41%2698,91926.72%
AAPL200619C002600002019-12-13 2:30PM EST260.0027.8727.6528.10+1.77+6.78%1444,68025.71%
AAPL200619C002700002019-12-13 2:36PM EST270.0021.6021.7522.10+1.20+5.88%3455,92024.96%
AAPL200619C002800002019-12-13 3:11PM EST280.0016.7416.6516.90+1.14+7.31%1936,54724.25%
AAPL200619C002900002019-12-13 3:06PM EST290.0012.5312.4512.60+0.78+6.64%1,3336,22223.66%
AAPL200619C003000002019-12-13 3:11PM EST300.009.159.059.20+0.74+8.80%8308,33523.24%
AAPL200619C003100002019-12-13 2:45PM EST310.006.326.406.55+0.32+5.33%502,51722.87%
AAPL200619C003200002019-12-13 2:51PM EST320.004.524.404.60+0.32+7.62%76912,35022.64%
AAPL200619C003300002019-12-13 2:42PM EST330.003.133.053.25+0.33+11.79%1741,16722.64%
AAPL200619C003400002019-12-13 2:31PM EST340.002.202.112.25+0.20+10.00%322,42722.60%
AAPL200619C003500002019-12-13 2:42PM EST350.001.511.381.63+0.12+8.63%12629822.88%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200619P000750002019-12-09 12:49PM EST75.000.030.010.040.00-103,88860.55%
AAPL200619P000800002019-12-13 11:45AM EST80.000.030.030.04-0.04-57.14%122959.38%
AAPL200619P000850002019-11-15 3:09PM EST85.000.070.030.100.00-1501,70659.96%
AAPL200619P000900002019-11-15 12:15PM EST90.000.090.030.130.00-144358.30%
AAPL200619P000950002019-12-03 2:32PM EST95.000.100.000.160.00-542355.66%
AAPL200619P001000002019-12-13 11:28AM EST100.000.090.020.09+0.02+28.57%751,26850.98%
AAPL200619P001050002019-11-08 11:30AM EST105.000.110.000.190.00-137951.56%
AAPL200619P001100002019-12-12 10:59AM EST110.000.120.090.140.00-1001,00950.29%
AAPL200619P001150002019-11-26 2:51PM EST115.000.200.020.240.00-102,94252.44%
AAPL200619P001200002019-12-12 11:02AM EST120.000.160.050.160.00-1003,82347.56%
AAPL200619P001250002019-12-13 11:35AM EST125.000.190.120.19-0.01-5.00%1002,91046.39%
AAPL200619P001300002019-12-13 11:55AM EST130.000.300.140.33+0.16+114.29%53,60247.56%
AAPL200619P001350002019-12-13 12:46PM EST135.000.270.180.31-0.05-15.62%62,35144.97%
AAPL200619P001400002019-12-12 11:34AM EST140.000.380.300.410.00-43,22344.63%
AAPL200619P001450002019-12-13 2:03PM EST145.000.400.360.45-0.03-6.98%523,30643.14%
AAPL200619P001500002019-12-11 2:10PM EST150.000.530.360.540.00-29,98142.26%
AAPL200619P001550002019-12-13 1:40PM EST155.000.540.450.54-0.09-14.29%2567,72840.23%
AAPL200619P001600002019-12-10 10:46AM EST160.000.710.550.680.00-66,92839.73%
AAPL200619P001650002019-12-13 2:37PM EST165.000.670.600.77-0.18-21.18%153,45538.57%
AAPL200619P001700002019-12-12 3:30PM EST170.000.870.730.82-0.03-3.33%108,68037.02%
AAPL200619P001750002019-12-12 1:26PM EST175.001.050.860.970.00-103,88636.21%
AAPL200619P001800002019-12-13 11:05AM EST180.001.050.961.10-0.20-16.00%29,21135.13%
AAPL200619P001850002019-12-12 11:35AM EST185.001.311.161.31-0.23-14.94%24,12834.42%
AAPL200619P001900002019-12-13 2:52PM EST190.001.461.391.50-0.26-15.12%118,56033.46%
AAPL200619P001950002019-12-13 12:23PM EST195.001.711.601.71-0.28-14.07%33,95032.48%
AAPL200619P002000002019-12-13 2:56PM EST200.001.971.902.01-0.23-10.45%2910,61731.75%
AAPL200619P002050002019-12-13 3:01PM EST205.002.252.192.33-0.54-19.35%182,90330.95%
AAPL200619P002100002019-12-13 3:09PM EST210.002.632.582.71-0.36-12.04%344,03430.19%
AAPL200619P002150002019-12-13 11:35AM EST215.003.343.003.20-0.41-10.93%202,93229.58%
AAPL200619P002200002019-12-13 3:10PM EST220.003.653.603.70-0.55-13.10%3185,99828.83%
AAPL200619P002250002019-12-13 3:06PM EST225.004.204.154.35-0.80-16.00%113,25128.26%
AAPL200619P002300002019-12-13 1:33PM EST230.005.094.905.05-0.46-8.29%204,86027.59%
AAPL200619P002350002019-12-13 2:57PM EST235.005.855.756.00-1.10-15.83%92,91427.23%
AAPL200619P002400002019-12-13 1:11PM EST240.006.956.707.00-0.75-9.74%282,67726.72%
AAPL200619P002450002019-12-13 1:23PM EST245.008.007.858.10-1.25-13.51%41,42826.15%
AAPL200619P002500002019-12-13 3:02PM EST250.009.359.209.40-1.05-10.10%5263,25125.68%
AAPL200619P002600002019-12-13 2:25PM EST260.0012.5212.3012.55-1.68-11.83%472,12024.83%
AAPL200619P002700002019-12-13 2:25PM EST270.0016.5116.3016.60-1.49-8.28%561,01024.20%
AAPL200619P002800002019-12-13 12:58PM EST280.0021.2521.0521.55-2.80-11.64%1631523.69%
AAPL200619P002900002019-12-12 1:53PM EST290.0030.1026.7527.150.00-2917622.97%
AAPL200619P003000002019-12-13 2:50PM EST300.0033.7533.3533.75-3.10-8.41%201,47022.49%
AAPL200619P003100002019-12-11 10:30AM EST310.0044.5540.6541.050.00-16221.95%
AAPL200619P003200002019-12-05 1:34PM EST320.0057.8248.6049.550.00-11722.40%
AAPL200619P003300002019-12-09 12:33PM EST330.0066.4657.0058.950.00-11023.93%
AAPL200619P003400002019-11-14 10:54AM EST340.0083.6064.6068.750.00-17325.98%