AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200918C000950002019-11-06 3:40PM EST95.00161.45173.60177.850.00-502573.19%
AAPL200918C001000002019-12-03 3:16PM EST100.00168.50167.00170.90+9.50+5.97%13652.98%
AAPL200918C001050002019-08-08 2:17PM EST105.0097.38108.25109.000.00-900.00%
AAPL200918C001100002019-11-27 2:47PM EST110.00157.52156.90161.000.00-2265.41%
AAPL200918C001150002019-08-22 9:36AM EST115.0097.71103.50104.100.00--10.00%
AAPL200918C001250002019-11-04 3:13PM EST125.00132.28143.80148.300.00-49449457.32%
AAPL200918C001300002019-11-06 3:29PM EST130.00126.97139.00143.500.00-373455.71%
AAPL200918C001350002019-11-07 10:33AM EST135.00124.84134.10138.600.00-310953.66%
AAPL200918C001400002019-11-05 3:00PM EST140.00118.40129.20133.600.00-2811751.44%
AAPL200918C001450002019-11-08 1:19PM EST145.00116.00122.60126.800.00-108050.67%
AAPL200918C001500002019-12-06 12:18PM EST150.00123.51117.75121.900.00-11,58248.71%
AAPL200918C001550002019-11-06 1:17PM EST155.00102.13114.70119.200.00-109053.61%
AAPL200918C001600002019-11-27 2:47PM EST160.00108.75108.20112.250.00-15945.39%
AAPL200918C001650002019-11-29 9:56AM EST165.00105.00103.45107.600.00-14944.28%
AAPL200918C001700002019-11-22 1:49PM EST170.0094.6598.75103.000.00-37643.25%
AAPL200918C001750002019-12-06 11:37AM EST175.0097.5094.0597.400.00-137539.44%
AAPL200918C001800002019-12-10 10:30AM EST180.0092.5589.4592.80+9.05+10.84%229838.47%
AAPL200918C001850002019-12-06 12:26PM EST185.0088.7585.1088.250.00-132037.56%
AAPL200918C001900002019-12-02 2:36PM EST190.0079.5080.7083.750.00-397736.68%
AAPL200918C001950002019-12-09 11:16AM EST195.0078.0076.2579.300.00-445735.82%
AAPL200918C002000002019-12-10 3:56PM EST200.0073.0073.1074.00+2.50+3.55%92,21733.15%
AAPL200918C002050002019-12-09 1:32PM EST205.0067.6767.6070.300.00-144033.66%
AAPL200918C002100002019-12-10 2:09PM EST210.0065.3063.1566.20+2.45+3.90%5244033.18%
AAPL200918C002150002019-12-10 2:50PM EST215.0060.5059.5061.35-1.70-2.73%1233931.34%
AAPL200918C002200002019-12-09 3:11PM EST220.0055.8855.4557.500.00-101,17231.06%
AAPL200918C002250002019-12-09 3:56PM EST225.0051.7551.0054.100.00-11159731.27%
AAPL200918C002300002019-12-10 11:14AM EST230.0049.7548.1049.50+1.30+2.68%21,21129.62%
AAPL200918C002350002019-12-09 11:41AM EST235.0044.5544.2045.850.00-11,56429.19%
AAPL200918C002400002019-12-10 2:58PM EST240.0042.7541.1542.30+2.56+6.37%151,27428.73%
AAPL200918C002500002019-12-10 11:48AM EST250.0036.1035.2035.80+1.75+5.09%321,71028.07%
AAPL200918C002600002019-12-10 2:07PM EST260.0029.9629.3029.75+1.46+5.12%102,55827.30%
AAPL200918C002700002019-12-10 3:42PM EST270.0024.2824.0024.45+0.80+3.41%5152,33026.70%
AAPL200918C002800002019-12-10 3:54PM EST280.0019.4019.3019.80+0.30+1.57%1022,63626.15%
AAPL200918C002900002019-12-10 3:01PM EST290.0015.9015.4015.85+0.75+4.95%241,34125.71%
AAPL200918C003000002019-12-10 3:14PM EST300.0012.7012.1012.50+0.65+5.39%472,92125.29%
AAPL200918C003100002019-12-10 3:57PM EST310.009.309.359.75+0.13+1.42%1569124.95%
AAPL200918C003200002019-12-10 1:47PM EST320.007.477.157.60+0.39+5.51%11,41024.77%
AAPL200918C003300002019-12-09 3:06PM EST330.005.305.405.750.00-71,25824.44%
AAPL200918C003400002019-12-10 11:22AM EST340.004.304.004.40+0.30+7.50%11,20924.32%
AAPL200918C003500002019-12-09 3:57PM EST350.003.102.993.350.00-111,16124.23%
AAPL200918C003600002019-12-09 12:23PM EST360.002.302.232.570.00-1504,26824.25%
AAPL200918C003700002019-12-09 11:41AM EST370.001.791.652.110.00-116424.67%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200918P000950002019-12-10 11:03AM EST95.000.160.050.26-0.05-23.81%622351.32%
AAPL200918P001000002019-12-10 11:36AM EST100.000.160.170.29-0.11-40.74%170949.66%
AAPL200918P001050002019-11-14 3:10PM EST105.000.260.140.320.00-2061748.00%
AAPL200918P001100002019-11-14 3:04PM EST110.000.330.180.360.00-2011646.53%
AAPL200918P001150002019-12-10 3:59PM EST115.000.330.260.41-0.12-26.67%2061245.22%
AAPL200918P001200002019-12-05 1:04PM EST120.000.440.330.470.00-201,08943.99%
AAPL200918P001250002019-11-22 1:39PM EST125.000.580.400.540.00-184842.87%
AAPL200918P001300002019-12-02 3:08PM EST130.000.860.480.620.00-9094841.77%
AAPL200918P001350002019-12-09 10:17AM EST135.000.650.580.710.00-51,55740.70%
AAPL200918P001400002019-12-09 2:00PM EST140.000.780.670.850.00-281439.99%
AAPL200918P001450002019-11-27 12:00PM EST145.000.930.780.940.00-11,52338.77%
AAPL200918P001500002019-12-09 9:41AM EST150.001.000.901.080.00-32,32037.85%
AAPL200918P001550002019-12-06 1:58PM EST155.001.201.061.260.00-141,08437.10%
AAPL200918P001600002019-12-10 12:02PM EST160.001.351.251.47-0.15-10.00%152,38036.37%
AAPL200918P001650002019-12-06 1:11PM EST165.001.591.441.660.00-531535.44%
AAPL200918P001700002019-12-09 10:10AM EST170.001.801.691.910.00-411,21534.68%
AAPL200918P001750002019-12-09 1:42PM EST175.002.152.002.210.00-688234.00%
AAPL200918P001800002019-12-09 1:07PM EST180.002.602.302.510.00-11,43133.20%
AAPL200918P001850002019-12-09 12:06PM EST185.003.002.672.900.00-164432.58%
AAPL200918P001900002019-12-10 11:56AM EST190.003.113.103.35-0.24-7.16%101,53032.00%
AAPL200918P001950002019-12-09 11:54AM EST195.004.003.553.850.00-1969431.40%
AAPL200918P002000002019-12-10 1:51PM EST200.004.154.104.40-0.60-12.63%21,31930.79%
AAPL200918P002050002019-12-10 3:14PM EST205.004.724.755.05-0.53-10.10%1184930.25%
AAPL200918P002100002019-12-10 9:50AM EST210.005.855.455.80-0.15-2.50%880329.77%
AAPL200918P002150002019-12-10 10:41AM EST215.006.326.206.65-0.68-9.71%180629.31%
AAPL200918P002200002019-12-10 1:57PM EST220.007.307.257.60-0.40-5.19%5281828.86%
AAPL200918P002250002019-12-10 1:53PM EST225.008.358.058.65-0.58-6.49%854128.41%
AAPL200918P002300002019-12-10 3:17PM EST230.009.359.409.80-0.10-1.06%261,20327.95%
AAPL200918P002350002019-12-10 2:03PM EST235.0010.6410.6011.15-0.56-5.00%21,01027.61%
AAPL200918P002400002019-12-10 3:47PM EST240.0012.2512.0012.60-0.50-3.92%221,05827.23%
AAPL200918P002500002019-12-10 2:18PM EST250.0015.3515.3015.90-0.70-4.36%301,01426.45%
AAPL200918P002600002019-12-10 11:43AM EST260.0019.1419.2519.80-0.92-4.59%181,07825.71%
AAPL200918P002700002019-12-10 3:57PM EST270.0024.2023.9024.40-0.85-3.39%1445125.05%
AAPL200918P002800002019-12-10 2:12PM EST280.0029.1028.8529.70+0.25+0.87%223724.45%
AAPL200918P002900002019-12-09 3:47PM EST290.0036.4535.1535.600.00-412923.80%
AAPL200918P003000002019-12-10 10:28AM EST300.0041.3040.2542.35+0.25+0.61%2225623.39%
AAPL200918P003100002019-12-06 9:49AM EST310.0048.9548.7049.550.00-232522.83%
AAPL200918P003200002019-12-06 1:46PM EST320.0056.1155.6057.300.00-2822.26%
AAPL200918P003300002019-12-06 2:45PM EST330.0063.7263.8066.650.00-4423.51%
AAPL200918P003400002019-12-06 2:45PM EST340.0072.2772.6575.800.00-4424.16%