AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200717C001700002019-12-02 2:02PM EST170.0097.0099.95102.400.00--048.37%
AAPL200717C001750002019-12-02 12:45PM EST175.0091.5895.1597.450.00--046.10%
AAPL200717C001800002019-12-02 11:46AM EST180.0086.6890.4092.700.00--044.46%
AAPL200717C001850002019-11-18 3:42PM EST185.0084.8084.2587.200.00--040.69%
AAPL200717C001900002019-11-18 10:19AM EST190.0078.6079.2582.900.00--040.36%
AAPL200717C001950002019-11-26 12:24PM EST195.0074.9074.9078.200.00--038.85%
AAPL200717C002000002019-12-10 10:56AM EST200.0073.0070.1574.050.00-2038.58%
AAPL200717C002050002019-12-02 12:27PM EST205.0065.0065.6069.050.00--436.28%
AAPL200717C002100002019-11-26 12:33PM EST210.0061.6563.0063.750.00-3333.37%
AAPL200717C002150002019-11-26 12:35PM EST215.0057.3358.2559.750.00-14033.17%
AAPL200717C002200002019-12-04 1:17PM EST220.0049.6054.1055.050.00-91031.46%
AAPL200717C002250002019-12-11 10:34AM EST225.0052.3550.1051.550.00-2831.80%
AAPL200717C002300002019-12-11 10:35AM EST230.0048.3546.0047.000.00-112230.16%
AAPL200717C002350002019-12-09 2:13PM EST235.0041.7542.3043.050.00-2029.39%
AAPL200717C002400002019-12-12 10:30AM EST240.0041.4038.7039.75+0.70+1.72%14029.41%
AAPL200717C002450002019-12-12 11:48AM EST245.0035.4534.7536.05-1.55-4.19%1028.64%
AAPL200717C002500002019-12-12 10:34AM EST250.0034.0532.0032.40-0.15-0.44%1119327.77%
AAPL200717C002550002019-12-12 11:22AM EST255.0029.9028.8029.20+0.15+0.50%46727.31%
AAPL200717C002600002019-12-12 11:34AM EST260.0026.0925.8026.15-1.60-5.78%30026.83%
AAPL200717C002650002019-12-12 11:34AM EST265.0023.2423.0523.40-1.03-4.24%13026.52%
AAPL200717C002700002019-12-12 11:43AM EST270.0020.4020.2520.75-1.39-6.38%660826.12%
AAPL200717C002750002019-12-12 11:27AM EST275.0018.5017.9018.20-0.85-4.39%5431125.63%
AAPL200717C002800002019-12-11 12:34PM EST280.0017.2515.7016.05+0.48+2.86%5630925.40%
AAPL200717C002850002019-12-12 11:21AM EST285.0014.4413.7514.00-0.66-4.37%1025.08%
AAPL200717C002900002019-12-11 1:50PM EST290.0013.0011.8512.10+0.15+1.17%1315424.72%
AAPL200717C002950002019-12-11 11:15AM EST295.0011.1010.2010.550.00-3024.60%
AAPL200717C003000002019-12-12 10:58AM EST300.009.648.709.10-0.36-3.60%16024.40%
AAPL200717C003050002019-12-12 11:44AM EST305.007.657.457.70-0.69-8.27%75024.05%
AAPL200717C003100002019-12-11 1:55PM EST310.006.956.306.600.00-6023.93%
AAPL200717C003150002019-12-06 3:47PM EST315.006.605.405.65+0.20+3.12%5023.84%
AAPL200717C003200002019-12-11 3:10PM EST320.005.504.504.80+0.40+7.84%4023.73%
AAPL200717C003250002019-12-11 1:03PM EST325.004.403.804.050.00-38023.59%
AAPL200717C003300002019-12-10 9:50AM EST330.003.383.203.500.00-5023.68%
AAPL200717C003350002019-12-11 3:31PM EST335.003.252.662.950.00-20023.60%
AAPL200717C003400002019-12-11 2:07PM EST340.002.702.202.500.00-20023.58%
AAPL200717C003450002019-12-06 12:03PM EST345.002.501.882.130.00-1023.61%
AAPL200717C003500002019-12-09 10:09AM EST350.001.941.531.820.00-2023.66%
AAPL200717C003550002019-11-18 2:12PM EST355.001.721.341.550.00--023.71%
AAPL200717C003600002019-12-12 10:38AM EST360.001.411.121.31+0.05+3.68%7023.72%
AAPL200717C003650002019-12-10 11:55AM EST365.001.170.941.140.00-15023.88%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200717P001400002019-12-09 1:08PM EST140.000.490.370.520.00-108041.82%
AAPL200717P001450002019-12-05 3:30PM EST145.000.650.440.590.00--040.63%
AAPL200717P001500002019-12-09 11:18AM EST150.000.660.530.690.00-6039.65%
AAPL200717P001550002019-12-11 3:18PM EST155.000.720.620.790.00-1038.56%
AAPL200717P001600002019-12-09 12:12AM EST160.001.280.720.900.00--037.49%
AAPL200717P001650002019-12-11 10:36AM EST165.000.960.841.030.00-1036.46%
AAPL200717P001700002019-12-10 9:43AM EST170.001.220.981.190.00-1035.54%
AAPL200717P001750002019-12-12 10:27AM EST175.001.251.141.37-0.04-3.10%6034.62%
AAPL200717P001800002019-12-11 2:44PM EST180.001.441.351.590.00-30033.79%
AAPL200717P001850002019-12-11 10:02AM EST185.001.781.631.810.00-1032.83%
AAPL200717P001900002019-12-12 10:30AM EST190.001.911.922.10-0.27-12.39%2032.04%
AAPL200717P001950002019-12-06 10:40AM EST195.002.552.282.450.00-11031.33%
AAPL200717P002000002019-12-12 10:58AM EST200.002.642.632.82-0.41-13.44%1030.54%
AAPL200717P002050002019-12-11 10:22AM EST205.003.253.153.300.00-105029.91%
AAPL200717P002100002019-12-11 3:41PM EST210.003.703.653.850.00-5029.29%
AAPL200717P002150002019-12-12 11:34AM EST215.004.374.304.45-0.48-9.90%11028.62%
AAPL200717P002200002019-12-10 1:56PM EST220.004.825.005.20-0.46-8.71%11028.09%
AAPL200717P002250002019-12-10 11:29AM EST225.005.805.856.05-0.20-3.33%5027.56%
AAPL200717P002300002019-12-10 2:40PM EST230.007.106.807.050.00-5027.10%
AAPL200717P002350002019-12-12 11:25AM EST235.007.857.908.15-0.05-0.63%103026.60%
AAPL200717P002400002019-12-12 10:59AM EST240.008.789.209.40-0.37-4.04%9026.13%
AAPL200717P002450002019-12-11 3:05PM EST245.0010.5010.5010.800.00-10025.66%
AAPL200717P002500002019-12-12 10:59AM EST250.0011.6612.1012.45-0.64-5.20%10025.32%
AAPL200717P002550002019-12-12 10:24AM EST255.0013.2713.8514.20-0.93-6.55%24024.89%
AAPL200717P002600002019-12-09 11:54AM EST260.0017.6515.8016.150.00-3024.48%
AAPL200717P002650002019-12-10 10:59AM EST265.0017.9518.0018.250.00-13024.04%
AAPL200717P002700002019-12-12 10:19AM EST270.0019.6920.2520.75-0.21-1.06%37023.84%
AAPL200717P002750002019-12-10 3:47PM EST275.0023.4022.9023.150.00-1023.29%
AAPL200717P002800002019-12-12 10:14AM EST280.0024.1025.5525.90-1.85-7.13%41022.92%
AAPL200717P002850002019-12-12 10:14AM EST285.0027.8028.5528.90-2.80-9.15%50022.61%
AAPL200717P002900002019-12-02 2:09PM EST290.0034.4131.7032.000.00--022.19%
AAPL200717P002950002019-12-12 10:14AM EST295.0033.1035.0535.45-1.55-4.47%38021.96%
AAPL200717P003000002019-12-06 1:21PM EST300.0038.0038.5538.900.00-27021.49%
AAPL200717P003050002019-12-11 10:30AM EST305.0041.5542.2542.700.00-1021.25%
AAPL200717P003450002019-12-09 12:31PM EST345.0080.7075.4077.450.00-1017.88%