AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200710C001700002020-06-25 9:56AM EDT170.00189.50192.20196.550.00--1278.71%
AAPL200710C001950002020-06-15 4:12PM EDT195.00137.57171.30171.600.00-11332.18%
AAPL200710C002000002020-06-26 3:48PM EDT200.00157.50162.10166.600.00-179220.70%
AAPL200710C002050002020-06-15 3:57PM EDT205.00147.07161.35161.700.00-66311.33%
AAPL200710C002100002020-07-01 2:41PM EDT210.00154.53152.30156.600.00-210214.06%
AAPL200710C002200002020-07-02 9:30AM EDT220.00147.920.000.000.00-100.00%
AAPL200710C002250002020-06-29 11:16AM EDT225.00132.60137.15141.600.00-2020183.40%
AAPL200710C002300002020-07-02 1:12PM EDT230.00137.200.000.000.00-400.00%
AAPL200710C002350002020-06-23 3:45PM EDT235.00132.63127.20131.600.00-1819170.51%
AAPL200710C002400002020-07-02 1:15PM EDT240.00126.670.000.000.00-100.00%
AAPL200710C002450002020-07-02 1:15PM EDT245.00121.670.000.000.00-100.00%
AAPL200710C002500002020-07-01 10:37AM EDT250.00116.05112.20116.600.00-1011149.02%
AAPL200710C002550002020-06-26 3:54PM EDT255.0099.80107.50111.450.00-929146.88%
AAPL200710C002600002020-07-01 3:52PM EDT260.00105.00102.05106.600.00-95129.59%
AAPL200710C002650002020-07-01 3:55PM EDT265.0099.8897.10101.600.00-62125.00%
AAPL200710C002700002020-07-02 3:51PM EDT270.0095.030.000.000.00-2900.00%
AAPL200710C002750002020-06-17 10:55AM EDT275.0080.0087.3091.600.00-16117.97%
AAPL200710C002800002020-07-02 11:35AM EDT280.0086.680.000.000.00-100.00%
AAPL200710C002850002020-07-01 10:34AM EDT285.0081.2877.4081.600.00-125107.23%
AAPL200710C002900002020-06-24 10:02AM EDT290.0073.7572.1076.800.00-19898.44%
AAPL200710C002925002020-07-01 2:15PM EDT292.5074.1969.9074.450.00-122103.91%
AAPL200710C002950002020-07-02 2:00PM EDT295.0071.490.000.000.00-300.00%
AAPL200710C002975002020-07-02 3:13PM EDT297.5069.020.000.000.00-1000.00%
AAPL200710C003000002020-07-02 3:58PM EDT300.0064.150.000.000.00-8900.00%
AAPL200710C003025002020-06-29 11:07AM EDT302.5055.9759.9064.350.00-12688.87%
AAPL200710C003050002020-07-02 3:05PM EDT305.0061.570.000.000.00-700.00%
AAPL200710C003075002020-06-15 4:12PM EDT307.5040.2658.5560.100.00-2728121.31%
AAPL200710C003100002020-07-02 3:58PM EDT310.0054.200.000.000.00-5100.00%
AAPL200710C003125002020-07-02 3:55PM EDT312.5051.890.000.000.00-700.00%
AAPL200710C003150002020-07-02 3:50PM EDT315.0050.660.000.000.00-2500.00%
AAPL200710C003175002020-07-02 2:11PM EDT317.5049.220.000.000.00-300.00%
AAPL200710C003200002020-07-02 3:47PM EDT320.0046.280.000.000.00-2700.00%
AAPL200710C003225002020-07-02 3:51PM EDT322.5042.000.000.000.00-400.00%
AAPL200710C003250002020-07-02 3:54PM EDT325.0039.530.000.000.00-18700.00%
AAPL200710C003275002020-07-02 3:50PM EDT327.5038.200.000.000.00-10200.00%
AAPL200710C003300002020-07-02 3:59PM EDT330.0034.980.000.000.00-8100.00%
AAPL200710C003325002020-07-02 3:36PM EDT332.5034.320.000.000.00-7000.00%
AAPL200710C003350002020-07-02 3:58PM EDT335.0029.770.000.000.00-15000.00%
AAPL200710C003375002020-07-02 3:58PM EDT337.5027.600.000.000.00-3000.00%
AAPL200710C003400002020-07-02 3:58PM EDT340.0024.900.000.000.00-17300.00%
AAPL200710C003450002020-07-02 3:59PM EDT345.0020.610.000.000.00-32400.00%
AAPL200710C003500002020-07-02 3:59PM EDT350.0015.510.000.000.00-47300.00%
AAPL200710C003525002020-07-02 3:43PM EDT352.5014.830.000.000.00-11300.00%
AAPL200710C003550002020-07-02 3:59PM EDT355.0011.390.000.000.00-1,06900.00%
AAPL200710C003575002020-07-02 3:59PM EDT357.509.660.000.000.00-49700.00%
AAPL200710C003600002020-07-02 3:59PM EDT360.007.710.000.000.00-4,10900.00%
AAPL200710C003625002020-07-02 3:59PM EDT362.506.150.000.000.00-1,46700.00%
AAPL200710C003650002020-07-02 3:59PM EDT365.004.700.000.000.00-8,16100.78%
AAPL200710C003675002020-07-02 3:59PM EDT367.503.650.000.000.00-10,60601.56%
AAPL200710C003700002020-07-02 3:59PM EDT370.002.800.000.000.00-19,55503.13%
AAPL200710C003725002020-07-02 4:00PM EDT372.501.900.000.000.00-6,74306.25%
AAPL200710C003750002020-07-02 3:59PM EDT375.001.370.000.000.00-11,45006.25%
AAPL200710C003775002020-07-02 3:59PM EDT377.501.000.000.000.00-4,53406.25%
AAPL200710C003800002020-07-02 3:59PM EDT380.000.810.000.000.00-25,86806.25%
AAPL200710C003825002020-07-02 3:59PM EDT382.500.570.000.000.00-2,831012.50%
AAPL200710C003850002020-07-02 3:59PM EDT385.000.440.000.000.00-4,974012.50%
AAPL200710C003900002020-07-02 3:59PM EDT390.000.260.000.000.00-4,906012.50%
AAPL200710C003950002020-07-02 3:59PM EDT395.000.180.000.000.00-2,243012.50%
AAPL200710C004000002020-07-02 3:59PM EDT400.000.140.000.000.00-5,866012.50%
AAPL200710C004050002020-07-02 3:55PM EDT405.000.100.000.000.00-777025.00%
AAPL200710C004100002020-07-02 3:58PM EDT410.000.080.000.000.00-598025.00%
AAPL200710C004150002020-07-02 3:57PM EDT415.000.070.000.000.00-227025.00%
AAPL200710C004200002020-07-02 3:58PM EDT420.000.060.000.000.00-794025.00%
AAPL200710C004250002020-07-02 3:37PM EDT425.000.040.000.000.00-502025.00%
AAPL200710C004300002020-07-02 3:59PM EDT430.000.030.000.000.00-1,014025.00%
AAPL200710C004350002020-07-02 2:31PM EDT435.000.040.000.000.00-133025.00%
AAPL200710C004400002020-07-02 1:38PM EDT440.000.030.000.000.00-469025.00%
AAPL200710C004450002020-07-02 3:59PM EDT445.000.020.000.000.00-203025.00%
AAPL200710C004500002020-07-02 3:32PM EDT450.000.030.000.000.00-214050.00%
AAPL200710C004550002020-07-02 3:55PM EDT455.000.030.000.000.00-1,653050.00%
AAPL200710C004600002020-07-02 3:55PM EDT460.000.020.000.000.00-1,310050.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200710P001650002020-06-25 1:20PM EDT165.000.010.002.130.00--3353.42%
AAPL200710P001800002020-06-22 1:31PM EDT180.000.020.001.800.00-100101309.47%
AAPL200710P001850002020-06-18 3:02PM EDT185.000.010.002.130.00-15307.23%
AAPL200710P001900002020-06-29 9:45AM EDT190.000.020.000.020.00-100102175.00%
AAPL200710P001950002020-06-15 10:09AM EDT195.000.140.002.130.00--3285.94%
AAPL200710P002000002020-06-25 3:20PM EDT200.000.020.002.130.00-1037275.68%
AAPL200710P002050002020-06-26 12:20PM EDT205.000.020.002.130.00-37265.63%
AAPL200710P002100002020-06-29 10:51AM EDT210.000.010.001.760.00-152247.56%
AAPL200710P002150002020-06-24 12:40PM EDT215.000.020.002.130.00-225246.29%
AAPL200710P002200002020-06-30 2:43PM EDT220.000.010.000.010.00-131131.25%
AAPL200710P002250002020-06-23 1:34PM EDT225.000.030.000.030.00-69135.94%
AAPL200710P002300002020-06-30 9:40AM EDT230.000.010.000.010.00-1029118.75%
AAPL200710P002350002020-06-30 9:54AM EDT235.000.010.000.030.00-12504123.44%
AAPL200710P002400002020-06-26 3:59PM EDT240.000.060.000.050.00-53176123.44%
AAPL200710P002450002020-07-02 3:46PM EDT245.000.010.000.000.00-31050.00%
AAPL200710P002500002020-07-01 3:58PM EDT250.000.010.000.050.00-75727112.50%
AAPL200710P002550002020-06-29 12:03PM EDT255.000.050.001.770.00-2227170.02%
AAPL200710P002600002020-07-02 12:39PM EDT260.000.010.000.000.00-71050.00%
AAPL200710P002650002020-07-02 3:08PM EDT265.000.010.000.000.00-48050.00%
AAPL200710P002700002020-07-02 3:54PM EDT270.000.010.000.000.00-52050.00%
AAPL200710P002750002020-07-02 3:45PM EDT275.000.010.000.000.00-69050.00%
AAPL200710P002800002020-07-02 3:55PM EDT280.000.020.000.000.00-75050.00%
AAPL200710P002850002020-07-02 3:47PM EDT285.000.020.000.000.00-32050.00%
AAPL200710P002900002020-07-02 3:52PM EDT290.000.040.000.000.00-33050.00%
AAPL200710P002925002020-07-02 1:54PM EDT292.500.040.000.000.00-7050.00%
AAPL200710P002950002020-07-02 3:33PM EDT295.000.040.000.000.00-156050.00%
AAPL200710P002975002020-07-02 1:27PM EDT297.500.060.000.000.00-20025.00%
AAPL200710P003000002020-07-02 3:54PM EDT300.000.070.000.000.00-351025.00%
AAPL200710P003025002020-07-02 3:56PM EDT302.500.100.000.000.00-14025.00%
AAPL200710P003050002020-07-02 3:26PM EDT305.000.070.000.000.00-48025.00%
AAPL200710P003075002020-07-02 3:51PM EDT307.500.090.000.000.00-29025.00%
AAPL200710P003100002020-07-02 3:33PM EDT310.000.110.000.000.00-282025.00%
AAPL200710P003125002020-07-02 2:39PM EDT312.500.120.000.000.00-65025.00%
AAPL200710P003150002020-07-02 3:56PM EDT315.000.150.000.000.00-133025.00%
AAPL200710P003175002020-07-02 3:54PM EDT317.500.160.000.000.00-136025.00%
AAPL200710P003200002020-07-02 3:58PM EDT320.000.180.000.000.00-338025.00%
AAPL200710P003225002020-07-02 3:57PM EDT322.500.230.000.000.00-149025.00%
AAPL200710P003250002020-07-02 3:59PM EDT325.000.270.000.000.00-629025.00%
AAPL200710P003275002020-07-02 3:59PM EDT327.500.290.000.000.00-170025.00%
AAPL200710P003300002020-07-02 3:59PM EDT330.000.310.000.000.00-1,321012.50%
AAPL200710P003325002020-07-02 3:57PM EDT332.500.370.000.000.00-1,064012.50%
AAPL200710P003350002020-07-02 3:59PM EDT335.000.420.000.000.00-1,367012.50%
AAPL200710P003375002020-07-02 3:59PM EDT337.500.480.000.000.00-449012.50%
AAPL200710P003400002020-07-02 3:59PM EDT340.000.560.000.000.00-6,095012.50%
AAPL200710P003450002020-07-02 3:59PM EDT345.000.750.000.000.00-4,765012.50%
AAPL200710P003500002020-07-02 3:59PM EDT350.001.060.000.000.00-5,07906.25%
AAPL200710P003525002020-07-02 3:59PM EDT352.501.400.000.000.00-2,17106.25%
AAPL200710P003550002020-07-02 3:59PM EDT355.001.850.000.000.00-5,51606.25%
AAPL200710P003575002020-07-02 3:59PM EDT357.502.530.000.000.00-3,69003.13%
AAPL200710P003600002020-07-02 3:59PM EDT360.003.350.000.000.00-9,96203.13%
AAPL200710P003625002020-07-02 3:59PM EDT362.504.150.000.000.00-2,41500.78%
AAPL200710P003650002020-07-02 3:59PM EDT365.005.200.000.000.00-9,44900.00%
AAPL200710P003675002020-07-02 3:59PM EDT367.506.600.000.000.00-3,48300.00%
AAPL200710P003700002020-07-02 3:59PM EDT370.008.040.000.000.00-4,35800.00%
AAPL200710P003725002020-07-02 3:58PM EDT372.5010.350.000.000.00-23100.00%
AAPL200710P003750002020-07-02 3:57PM EDT375.0012.240.000.000.00-1,29500.00%
AAPL200710P003775002020-07-02 3:39PM EDT377.5012.320.000.000.00-3700.00%
AAPL200710P003800002020-07-02 3:59PM EDT380.0016.050.000.000.00-13100.00%
AAPL200710P003825002020-07-02 9:52AM EDT382.5014.700.000.000.00-1100.00%
AAPL200710P003850002020-07-02 3:59PM EDT385.0020.800.000.000.00-11200.00%
AAPL200710P003900002020-07-02 3:04PM EDT390.0023.820.000.000.00-5700.00%
AAPL200710P003950002020-07-02 10:27AM EDT395.0028.450.000.000.00-300.00%
AAPL200710P004000002020-07-02 11:48AM EDT400.0033.500.000.000.00-500.00%
AAPL200710P004050002020-07-01 2:29PM EDT405.0039.6538.5042.800.00-41075.78%
AAPL200710P004100002020-06-29 2:43PM EDT410.0049.8543.5047.800.00-1381.81%
AAPL200710P004150002020-07-02 10:09AM EDT415.0046.300.000.000.00-200.00%
AAPL200710P004250002020-07-01 12:38PM EDT425.0058.1058.6063.000.00--8101.42%
AAPL200710P004300002020-06-29 12:00PM EDT430.0069.7563.3067.600.00--10101.34%
AAPL200710P004450002020-07-01 12:38PM EDT445.0078.0578.3082.800.00-810119.51%
AAPL200710P004500002020-07-01 12:46PM EDT450.0083.9083.3087.800.00--11124.41%
AAPL200710P004550002020-07-01 11:29AM EDT455.0088.6088.3092.800.00--10129.20%
AAPL200710P004600002020-07-01 3:56PM EDT460.0095.4593.3097.700.00--13132.28%