AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201016C001150002020-06-22 6:38PM EDT115.00206.75273.65276.450.00-11143.43%
AAPL201016C001200002020-07-06 12:34PM EDT120.00253.70268.45271.450.00-20137.77%
AAPL201016C001250002020-06-22 6:38PM EDT125.00124.00263.65266.500.00--1134.42%
AAPL201016C001400002020-06-22 9:53AM EDT140.00215.20248.40251.400.00-21120.50%
AAPL201016C001450002020-06-22 6:38PM EDT145.0086.00243.45246.400.00--1116.91%
AAPL201016C001500002020-06-22 6:38PM EDT150.00192.30238.50241.400.00-46113.44%
AAPL201016C001550002020-06-22 6:38PM EDT155.00151.50233.45236.500.00-1069110.08%
AAPL201016C001600002020-06-22 6:38PM EDT160.00103.84228.55231.450.00-3-106.84%
AAPL201016C001650002020-06-24 11:21AM EDT165.00197.05223.70226.550.00-11104.41%
AAPL201016C001700002020-06-22 6:38PM EDT170.00118.15218.60221.750.00-12101.50%
AAPL201016C001750002020-06-22 6:38PM EDT175.00124.99213.80216.650.00--298.68%
AAPL201016C001800002020-06-22 6:38PM EDT180.00133.50208.85211.800.00-11196.24%
AAPL201016C001850002020-06-23 2:20PM EDT185.00185.20203.90206.750.00-1393.23%
AAPL201016C001900002020-06-22 6:38PM EDT190.00133.77198.95202.000.00-32791.19%
AAPL201016C001950002020-06-22 6:38PM EDT195.0098.65193.85196.950.00-2387.88%
AAPL201016C002000002020-07-10 1:57PM EDT200.00191.00188.95192.10+9.00+4.95%16485.78%
AAPL201016C002100002020-07-07 11:03AM EDT210.00168.70179.15182.200.00-23981.13%
AAPL201016C002200002020-07-13 10:28AM EDT220.00179.00169.15172.60+41.72+30.39%12,49276.87%
AAPL201016C002250002020-07-08 3:57PM EDT225.00156.86164.60167.750.00-15475.68%
AAPL201016C002300002020-07-10 3:58PM EDT230.00154.19159.45162.750.00-44772.82%
AAPL201016C002350002020-07-07 10:18AM EDT235.00144.50154.85157.950.00-448771.60%
AAPL201016C002400002020-07-13 1:42PM EDT240.00156.00150.60153.10+14.42+10.19%35085270.91%
AAPL201016C002450002020-06-19 10:09AM EDT245.00113.28145.00148.300.00-183367.69%
AAPL201016C002500002020-07-13 11:56AM EDT250.00148.67139.90143.05+15.67+11.78%340664.62%
AAPL201016C002550002020-07-13 1:40PM EDT255.00141.55135.20138.45+14.65+11.54%518263.55%
AAPL201016C002600002020-07-13 2:21PM EDT260.00132.85130.25133.75+7.93+6.35%2476061.81%
AAPL201016C002650002020-07-13 1:06PM EDT265.00132.99125.50128.90+12.54+10.41%124360.15%
AAPL201016C002700002020-07-13 11:38AM EDT270.00130.67120.80124.25+15.67+13.63%675758.87%
AAPL201016C002750002020-07-10 3:03PM EDT275.00111.00116.00119.450.00-271757.17%
AAPL201016C002800002020-07-13 2:32PM EDT280.00109.95111.15114.65+6.63+6.42%1385755.39%
AAPL201016C002850002020-07-13 12:33PM EDT285.00115.43106.35109.80+15.77+15.82%275553.60%
AAPL201016C002900002020-07-13 10:42AM EDT290.00102.35101.85105.50+5.19+5.34%1396052.92%
AAPL201016C002950002020-07-13 12:41PM EDT295.00105.5397.20100.95+13.25+14.36%1336051.64%
AAPL201016C003000002020-07-13 2:07PM EDT300.0095.9292.5595.65+7.93+9.01%2193,81953.01%
AAPL201016C003050002020-07-13 2:08PM EDT305.0090.4588.0091.50+9.05+11.12%377552.47%
AAPL201016C003100002020-07-13 12:06PM EDT310.0088.8983.6585.90+10.50+13.39%51,63148.83%
AAPL201016C003150002020-07-13 1:49PM EDT315.0084.5379.3082.00+12.26+16.96%1083148.69%
AAPL201016C003200002020-07-13 2:35PM EDT320.0073.5075.0078.15+4.70+6.83%231,62848.49%
AAPL201016C003250002020-07-13 12:37PM EDT325.0078.9070.7573.50+14.40+22.33%191,43846.68%
AAPL201016C003300002020-07-13 2:11PM EDT330.0068.0066.3569.15+6.53+10.62%2144,78145.37%
AAPL201016C003350002020-07-13 1:43PM EDT335.0067.8362.3065.50+12.83+23.33%9334545.15%
AAPL201016C003400002020-07-13 1:18PM EDT340.0064.7158.5561.50+11.36+21.29%331,23544.22%
AAPL201016C003450002020-07-13 12:30PM EDT345.0055.3254.7056.75+6.22+12.67%1068242.02%
AAPL201016C003500002020-07-13 1:57PM EDT350.0054.9351.4052.80+8.13+17.37%1071,79140.99%
AAPL201016C003550002020-07-13 2:51PM EDT355.0048.0347.7049.35+5.07+11.80%4483940.58%
AAPL201016C003600002020-07-13 2:33PM EDT360.0043.4743.9545.60+4.37+11.18%1612,11639.60%
AAPL201016C003650002020-07-13 2:38PM EDT365.0039.7540.7042.30+3.70+10.26%2211,22139.10%
AAPL201016C003700002020-07-13 2:43PM EDT370.0037.8538.6539.60+4.95+15.05%1021,38739.25%
AAPL201016C003750002020-07-13 2:32PM EDT375.0034.1034.5036.60+3.85+12.73%821,74538.83%
AAPL201016C003800002020-07-13 2:14PM EDT380.0032.7032.7033.30+5.35+19.56%2891,00237.87%
AAPL201016C003850002020-07-13 2:22PM EDT385.0028.0028.9530.60+3.30+13.36%2432,14037.52%
AAPL201016C003900002020-07-13 2:55PM EDT390.0027.9026.7528.00+5.55+24.83%6481,29637.13%
AAPL201016C003950002020-07-13 2:22PM EDT395.0025.5124.7525.20+5.51+27.55%53436736.33%
AAPL201016C004000002020-07-13 2:46PM EDT400.0021.7022.4022.90+3.18+17.17%9732,23635.99%
AAPL201016C004050002020-07-13 2:04PM EDT405.0021.3220.2520.55+5.52+34.94%2481,28035.42%
AAPL201016C004100002020-07-13 2:52PM EDT410.0018.2518.2018.65+4.23+30.17%2431,59035.25%
AAPL201016C004150002020-07-13 2:07PM EDT415.0015.0016.3516.70+2.56+20.58%18070334.84%
AAPL201016C004200002020-07-13 2:52PM EDT420.0014.8014.7514.95+3.90+35.78%2,6216,83934.53%
AAPL201016C004250002020-07-13 2:43PM EDT425.0012.5513.1013.50+2.70+27.41%13192234.46%
AAPL201016C004300002020-07-13 2:32PM EDT430.0010.6511.6512.05+2.25+26.79%8550134.23%
AAPL201016C004400002020-07-13 2:14PM EDT440.008.909.209.65+2.50+39.06%2551,12734.00%
AAPL201016C004500002020-07-13 2:51PM EDT450.007.307.357.75+2.25+44.55%7851,33733.96%
AAPL201016C004600002020-07-13 2:35PM EDT460.005.405.856.20+1.45+36.71%18971333.96%
AAPL201016C004700002020-07-13 2:13PM EDT470.004.724.755.10+1.57+49.84%42351934.32%
AAPL201016C004800002020-07-13 2:52PM EDT480.004.053.954.20+1.50+58.82%34670434.69%
AAPL201016C004900002020-07-13 2:36PM EDT490.003.203.303.60+1.05+48.84%14164735.42%
AAPL201016C005000002020-07-13 2:44PM EDT500.002.822.873.15+1.00+54.95%1,0632,49336.29%
AAPL201016C005200002020-07-13 2:48PM EDT520.002.312.252.43+0.87+60.42%46215937.89%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201016P001150002020-07-08 2:22PM EDT115.000.090.100.180.00-331791.02%
AAPL201016P001200002020-06-29 10:38AM EDT120.000.300.000.200.00-236784.77%
AAPL201016P001250002020-06-30 2:20PM EDT125.000.240.020.210.00-542983.20%
AAPL201016P001300002020-07-13 11:56AM EDT130.000.120.030.230.00-538781.45%
AAPL201016P001350002020-07-13 2:35PM EDT135.000.170.060.250.00-732380.27%
AAPL201016P001400002020-06-30 1:49PM EDT140.000.390.060.270.00-131878.22%
AAPL201016P001450002020-06-26 3:11PM EDT145.000.630.080.300.00-116676.86%
AAPL201016P001500002020-07-09 9:48AM EDT150.000.300.140.330.00-265876.27%
AAPL201016P001550002020-07-13 2:17PM EDT155.000.240.150.30-0.09-27.27%229873.39%
AAPL201016P001600002020-07-09 11:35AM EDT160.000.350.200.410.00-260773.73%
AAPL201016P001650002020-07-13 2:36PM EDT165.000.390.250.45-0.05-11.36%572772.61%
AAPL201016P001700002020-07-08 3:40PM EDT170.000.470.410.500.00-558272.75%
AAPL201016P001750002020-07-13 9:49AM EDT175.000.430.450.56-0.14-24.56%136471.44%
AAPL201016P001800002020-07-08 3:49PM EDT180.000.500.400.62-0.10-16.67%281969.19%
AAPL201016P001850002020-07-02 12:31PM EDT185.000.830.470.690.00-881668.16%
AAPL201016P001900002020-07-13 12:36PM EDT190.000.600.540.75-0.14-18.92%113,24666.99%
AAPL201016P001950002020-07-13 9:36AM EDT195.000.730.610.82-0.22-23.16%569765.80%
AAPL201016P002000002020-07-13 12:36PM EDT200.000.740.680.90-0.16-17.78%81,76464.60%
AAPL201016P002100002020-07-13 1:06PM EDT210.000.890.851.07-0.17-16.04%2179562.28%
AAPL201016P002200002020-07-13 2:22PM EDT220.001.151.061.27-0.17-12.88%171,27560.03%
AAPL201016P002250002020-07-13 12:24PM EDT225.001.171.171.37-0.31-20.95%274858.85%
AAPL201016P002300002020-07-13 12:52PM EDT230.001.401.271.47-0.19-11.95%372,20857.57%
AAPL201016P002350002020-07-13 2:13PM EDT235.001.471.391.59-0.21-12.50%123,05656.40%
AAPL201016P002400002020-07-13 11:33AM EDT240.001.501.511.72-0.34-18.48%11,22955.21%
AAPL201016P002450002020-07-13 10:36AM EDT245.001.411.641.86-0.54-27.69%31,51254.04%
AAPL201016P002500002020-07-13 11:44AM EDT250.001.751.761.97-0.35-16.67%842,52052.70%
AAPL201016P002550002020-07-13 2:12PM EDT255.001.991.942.15-0.48-19.43%461,45651.69%
AAPL201016P002600002020-07-13 12:59PM EDT260.001.982.102.31-0.53-21.12%2221,88150.50%
AAPL201016P002650002020-07-13 11:37AM EDT265.002.202.292.52-0.56-20.29%567949.99%
AAPL201016P002700002020-07-13 1:36PM EDT270.002.332.492.66-0.59-20.21%1582,42748.60%
AAPL201016P002750002020-07-13 1:42PM EDT275.002.502.712.94-0.58-18.83%132,77847.73%
AAPL201016P002800002020-07-13 2:52PM EDT280.003.052.953.20-0.55-15.28%331,54246.70%
AAPL201016P002850002020-07-13 1:17PM EDT285.003.003.203.45-0.65-17.81%302,05445.58%
AAPL201016P002900002020-07-10 3:48PM EDT290.003.303.553.80-0.70-17.50%421,15044.71%
AAPL201016P002950002020-07-13 12:03PM EDT295.003.753.854.10-0.59-13.59%2451243.60%
AAPL201016P003000002020-07-13 2:31PM EDT300.004.454.254.50-0.38-7.87%1,4541,60942.71%
AAPL201016P003050002020-07-13 10:25AM EDT305.004.414.655.00-1.09-19.82%263441.99%
AAPL201016P003100002020-07-13 2:01PM EDT310.005.005.205.50-0.95-15.97%371,95141.16%
AAPL201016P003150002020-07-13 2:29PM EDT315.005.975.706.00-0.48-7.44%1862740.22%
AAPL201016P003200002020-07-13 2:20PM EDT320.006.406.356.70-0.75-10.49%261,08139.62%
AAPL201016P003250002020-07-13 1:48PM EDT325.006.727.107.45-1.13-14.39%2088338.98%
AAPL201016P003300002020-07-13 1:48PM EDT330.007.487.908.25-1.77-19.14%2401,02538.31%
AAPL201016P003350002020-07-13 10:17AM EDT335.009.558.809.15-0.20-2.05%1248737.68%
AAPL201016P003400002020-07-13 1:18PM EDT340.009.109.9010.20-1.70-15.74%23781637.16%
AAPL201016P003450002020-07-13 12:08PM EDT345.0010.1011.0011.30-2.35-18.88%1760836.58%
AAPL201016P003500002020-07-13 2:45PM EDT350.0012.4612.2512.50-0.94-7.01%1471,35935.99%
AAPL201016P003550002020-07-13 1:22PM EDT355.0012.3013.6014.00-3.25-20.90%7648135.70%
AAPL201016P003600002020-07-13 1:49PM EDT360.0014.3515.1515.45-2.00-12.23%3685835.16%
AAPL201016P003650002020-07-13 2:22PM EDT365.0016.3516.7017.05-1.80-9.92%6733434.66%
AAPL201016P003700002020-07-13 1:28PM EDT370.0016.8118.5518.90-3.44-16.99%11758534.32%
AAPL201016P003750002020-07-13 2:40PM EDT375.0020.9520.5520.90-2.05-8.91%23945134.01%
AAPL201016P003800002020-07-13 1:09PM EDT380.0022.7222.6022.90-1.49-6.15%25343233.51%
AAPL201016P003850002020-07-13 2:03PM EDT385.0023.9024.7525.10-3.07-11.38%12932533.08%
AAPL201016P003900002020-07-13 2:36PM EDT390.0028.8527.0527.50-1.45-4.79%7112432.72%
AAPL201016P003950002020-07-13 1:30PM EDT395.0031.1029.7030.00-1.10-3.42%24912932.30%
AAPL201016P004000002020-07-13 2:46PM EDT400.0033.0532.1033.05-2.66-7.45%8011532.39%
AAPL201016P004050002020-07-13 12:20PM EDT405.0032.1534.3035.50-8.93-21.74%54331.52%
AAPL201016P004100002020-07-13 2:44PM EDT410.0038.7037.5539.25-4.60-10.62%171032.14%
AAPL201016P004150002020-07-13 12:25PM EDT415.0037.4040.4042.70-8.68-18.84%52032.20%
AAPL201016P004200002020-07-13 12:24PM EDT420.0040.5943.4544.80-8.21-16.82%331530.22%
AAPL201016P004250002020-07-13 2:23PM EDT425.0046.7047.4049.10-8.00-14.63%251531.08%
AAPL201016P004300002020-07-13 2:23PM EDT430.0050.2751.2051.95-8.48-14.43%321829.65%
AAPL201016P004400002020-07-13 9:34AM EDT440.0058.8758.4560.75-5.93-9.15%2930.98%
AAPL201016P004500002020-07-13 10:23AM EDT450.0061.9566.9567.75-35.30-36.30%1628.47%
AAPL201016P004700002020-07-07 3:50PM EDT470.0098.6083.7086.600.00-12430.96%