AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120C001550002020-06-22 6:38PM EDT155.00174.00227.50230.250.00-1160.84%
AAPL201120C001650002020-06-22 6:38PM EDT165.00166.20217.60220.350.00--359.91%
AAPL201120C001900002020-06-15 12:12AM EDT190.00159.08193.10195.350.00--155.08%
AAPL201120C001950002020-06-22 6:38PM EDT195.00123.18188.10190.850.00--256.40%
AAPL201120C002000002020-07-08 10:51AM EDT200.00181.10183.35185.95+14.90+8.97%58456.30%
AAPL201120C002100002020-06-23 1:05PM EDT210.00161.05173.45176.150.00--153.86%
AAPL201120C002250002020-07-02 10:24AM EDT225.00144.92158.90161.55+21.98+17.88%61051.37%
AAPL201120C002350002020-06-23 1:09PM EDT235.00138.05149.25151.900.00-4955.87%
AAPL201120C002400002020-06-29 2:45PM EDT240.00124.18144.40147.10-0.42-0.34%2954.67%
AAPL201120C002450002020-06-22 6:38PM EDT245.0081.05139.65141.950.00--152.12%
AAPL201120C002500002020-07-06 10:52AM EDT250.00126.62134.70137.30+12.62+11.07%104751.47%
AAPL201120C002550002020-06-22 6:38PM EDT255.0069.23130.10132.700.00--150.89%
AAPL201120C002600002020-06-19 12:37PM EDT260.0095.55125.35128.000.00-22149.90%
AAPL201120C002650002020-07-06 9:37AM EDT265.00109.98120.70123.00+5.73+5.50%12214047.97%
AAPL201120C002700002020-07-08 10:46AM EDT270.00113.10116.00118.70+14.16+14.31%12748.05%
AAPL201120C002750002020-07-09 10:02AM EDT275.00112.80111.40114.10+19.50+20.90%1447.16%
AAPL201120C002800002020-07-07 9:53AM EDT280.00100.40106.80109.60+9.05+9.91%105946.46%
AAPL201120C002850002020-07-01 2:34PM EDT285.0087.47102.35104.50+8.62+10.93%12644.28%
AAPL201120C002900002020-07-09 3:26PM EDT290.0097.9597.8599.95+13.95+16.61%11,29743.38%
AAPL201120C002950002020-07-09 3:07PM EDT295.0094.4893.4095.60+14.88+18.69%94942.84%
AAPL201120C003000002020-07-10 2:35PM EDT300.0088.5889.0091.10+19.58+28.38%1031841.90%
AAPL201120C003050002020-07-10 10:06AM EDT305.0082.6084.8086.95+13.85+20.15%274841.56%
AAPL201120C003100002020-07-09 3:44PM EDT310.0080.5080.5082.35+16.75+26.27%2313940.28%
AAPL201120C003150002020-07-09 2:10PM EDT315.0076.6576.4577.90+14.57+23.47%310239.23%
AAPL201120C003200002020-07-10 3:21PM EDT320.0072.8172.3075.00+19.01+35.33%344740.61%
AAPL201120C003250002020-07-10 12:31PM EDT325.0067.5868.2569.90+17.08+33.82%1943038.35%
AAPL201120C003300002020-07-10 1:21PM EDT330.0064.0064.3565.95+18.07+39.34%339637.81%
AAPL201120C003350002020-07-10 3:09PM EDT335.0060.9060.6062.00+16.73+37.88%536737.16%
AAPL201120C003400002020-07-09 3:38PM EDT340.0056.1556.7058.50+13.85+32.74%1250537.01%
AAPL201120C003450002020-07-10 9:36AM EDT345.0052.5053.1054.75+13.55+34.79%1285836.40%
AAPL201120C003500002020-07-10 3:44PM EDT350.0050.4049.9050.95+16.40+48.24%261,21935.61%
AAPL201120C003550002020-07-10 2:35PM EDT355.0046.0046.4547.55+13.70+42.41%1928935.21%
AAPL201120C003600002020-07-10 3:46PM EDT360.0043.6543.3544.25+14.15+47.97%1273234.79%
AAPL201120C003650002020-07-10 3:28PM EDT365.0040.5540.1541.10+12.05+42.28%5248734.43%
AAPL201120C003700002020-07-10 3:54PM EDT370.0037.5037.1038.15+12.10+47.64%3968134.15%
AAPL201120C003750002020-07-10 3:40PM EDT375.0034.5534.3535.25+11.58+50.41%946433.80%
AAPL201120C003800002020-07-10 3:47PM EDT380.0031.9731.6032.50+10.82+51.16%4382433.48%
AAPL201120C003850002020-07-10 3:34PM EDT385.0029.2529.0029.55+10.00+51.95%21559332.80%
AAPL201120C003900002020-07-10 3:41PM EDT390.0026.8026.5527.25+8.00+42.55%2473,54932.70%
AAPL201120C003950002020-07-10 3:35PM EDT395.0024.5024.2524.90+8.80+56.05%2755332.40%
AAPL201120C004000002020-07-10 1:57PM EDT400.0021.7022.3022.90+7.90+57.25%15287032.35%
AAPL201120C004050002020-07-10 2:59PM EDT405.0020.1320.0020.50+6.63+49.11%30332031.72%
AAPL201120C004100002020-07-10 3:15PM EDT410.0018.2518.1018.75+6.60+56.65%10144331.67%
AAPL201120C004150002020-07-10 1:57PM EDT415.0016.0016.3517.00+4.70+41.59%860631.48%
AAPL201120C004200002020-07-10 3:25PM EDT420.0014.9814.7015.50+5.85+64.07%657131.45%
AAPL201120C004300002020-07-10 1:34PM EDT430.0012.1511.9012.60+4.50+58.82%1361831.11%
AAPL201120C004400002020-07-10 2:53PM EDT440.009.559.6010.30+3.51+58.11%521,47431.01%
AAPL201120C004500002020-07-10 3:51PM EDT450.008.007.658.35+2.80+53.85%421,18730.90%
AAPL201120C004600002020-07-10 3:55PM EDT460.006.456.206.80+2.25+53.57%9513630.92%
AAPL201120C004700002020-07-10 2:22PM EDT470.005.155.105.40+1.30+33.77%112930.74%
AAPL201120C004800002020-07-10 3:33PM EDT480.004.354.204.60+1.20+38.10%3419431.27%
AAPL201120C004900002020-07-10 2:23PM EDT490.003.603.503.90+1.11+44.58%1615031.72%
AAPL201120C005000002020-07-10 2:34PM EDT500.003.002.943.30+0.81+36.99%231,06432.13%
AAPL201120C005200002020-07-10 2:58PM EDT520.002.362.252.68+0.52+28.26%1172733.81%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120P001500002020-07-10 1:12PM EDT150.000.630.350.68-0.45-41.67%262971.44%
AAPL201120P001550002020-07-01 3:47PM EDT155.000.850.410.75-0.38-30.89%2225770.31%
AAPL201120P001600002020-07-08 1:46PM EDT160.000.750.460.76-0.50-40.00%17668.53%
AAPL201120P001650002020-07-09 10:55AM EDT165.000.830.650.84-0.67-44.67%117068.31%
AAPL201120P001700002020-07-07 10:27AM EDT170.000.850.570.93-0.73-46.20%37466.16%
AAPL201120P001750002020-07-10 12:51PM EDT175.001.020.631.02-0.52-33.77%532564.97%
AAPL201120P001800002020-07-09 2:54PM EDT180.001.140.711.18-0.39-25.49%511964.21%
AAPL201120P001850002020-07-07 12:10PM EDT185.001.120.801.22-0.59-34.50%101962.79%
AAPL201120P001900002020-07-09 11:30AM EDT190.001.350.901.33-0.35-20.59%101761.74%
AAPL201120P001950002020-07-08 12:37PM EDT195.001.391.011.50-0.62-30.85%41860.95%
AAPL201120P002000002020-07-10 11:37AM EDT200.001.621.121.57-1.03-38.87%519859.64%
AAPL201120P002050002020-07-10 3:04PM EDT205.001.651.231.70-0.93-36.05%52858.56%
AAPL201120P002100002020-07-06 2:30PM EDT210.001.751.351.83-0.56-24.24%25257.46%
AAPL201120P002150002020-07-10 3:09PM EDT215.001.951.752.03-0.66-25.29%216157.39%
AAPL201120P002200002020-07-09 2:54PM EDT220.002.241.632.18-1.03-31.50%613055.51%
AAPL201120P002250002020-07-07 3:58PM EDT225.002.281.782.35-1.49-39.52%315854.47%
AAPL201120P002300002020-07-09 10:07AM EDT230.002.401.932.47-1.60-40.00%213653.25%
AAPL201120P002350002020-07-09 3:45PM EDT235.002.732.102.71-1.89-40.91%1114452.34%
AAPL201120P002400002020-07-10 10:55AM EDT240.003.062.282.91-1.33-30.30%214451.31%
AAPL201120P002450002020-07-08 3:54PM EDT245.003.072.483.15-2.32-43.04%3035050.35%
AAPL201120P002500002020-07-10 2:41PM EDT250.003.293.003.40-2.36-41.77%168950.71%
AAPL201120P002550002020-07-02 9:52AM EDT255.003.493.253.60-2.51-41.83%137149.51%
AAPL201120P002600002020-07-10 2:39PM EDT260.003.753.553.90-3.15-45.65%544548.60%
AAPL201120P002650002020-07-10 11:05AM EDT265.004.483.854.20-2.60-36.72%122447.64%
AAPL201120P002700002020-07-08 3:56PM EDT270.004.554.154.50-1.40-23.53%725846.62%
AAPL201120P002750002020-07-10 3:23PM EDT275.004.804.554.90-3.85-44.51%151945.82%
AAPL201120P002800002020-07-10 3:35PM EDT280.005.205.155.40-4.50-46.39%92,59045.20%
AAPL201120P002850002020-07-09 2:56PM EDT285.006.055.405.85-5.00-45.25%121,79544.37%
AAPL201120P002900002020-07-08 11:51AM EDT290.006.455.856.30-5.05-43.91%1551643.47%
AAPL201120P002950002020-07-10 3:00PM EDT295.006.856.406.80-5.72-45.51%723142.61%
AAPL201120P003000002020-07-10 1:28PM EDT300.007.757.057.45-6.55-45.80%285241.98%
AAPL201120P003050002020-07-10 10:09AM EDT305.008.757.658.20-6.25-41.67%330241.45%
AAPL201120P003100002020-07-10 1:53PM EDT310.009.208.359.00-5.60-37.84%117340.89%
AAPL201120P003150002020-07-10 12:18PM EDT315.0010.209.259.70-7.25-41.55%318940.07%
AAPL201120P003200002020-07-10 3:31PM EDT320.0010.5510.0510.75-8.35-44.18%2165939.73%
AAPL201120P003250002020-07-10 12:20PM EDT325.0012.2011.0511.60-8.67-41.54%262,17538.95%
AAPL201120P003300002020-07-10 2:55PM EDT330.0012.5512.1012.65-9.45-42.95%2774438.39%
AAPL201120P003350002020-07-10 2:26PM EDT335.0014.3113.3513.95-9.96-41.04%3237338.06%
AAPL201120P003400002020-07-10 12:20PM EDT340.0015.9514.5515.20-10.40-39.47%4958637.54%
AAPL201120P003450002020-07-10 2:16PM EDT345.0017.0215.9516.60-10.10-37.24%4541237.10%
AAPL201120P003500002020-07-10 3:49PM EDT350.0017.8017.5018.15-12.75-41.73%421,15336.73%
AAPL201120P003550002020-07-10 12:21PM EDT355.0020.4619.0519.85-12.26-37.47%2624136.41%
AAPL201120P003600002020-07-10 3:53PM EDT360.0021.0620.8021.60-14.84-41.34%2544636.03%
AAPL201120P003650002020-07-10 12:21PM EDT365.0024.0522.7023.30-12.95-35.00%2347235.46%
AAPL201120P003700002020-07-10 3:58PM EDT370.0025.0024.6025.35-15.60-38.42%4456835.16%
AAPL201120P003750002020-07-10 1:47PM EDT375.0028.1526.8027.40-12.85-31.34%2426334.74%
AAPL201120P003800002020-07-10 2:04PM EDT380.0030.4929.0529.90-14.43-32.12%2645534.68%
AAPL201120P003850002020-07-10 1:21PM EDT385.0032.8531.4532.25-12.15-27.00%1511934.32%
AAPL201120P003900002020-07-10 2:31PM EDT390.0034.5034.0034.75-16.99-33.00%285634.00%
AAPL201120P003950002020-07-10 10:25AM EDT395.0038.5536.6537.45-7.10-15.55%32333.76%
AAPL201120P004000002020-07-10 1:13PM EDT400.0041.3939.4540.00-17.41-29.61%69233.22%
AAPL201120P004050002020-07-09 11:26AM EDT405.0045.3042.4043.05+45.30-292133.09%
AAPL201120P004100002020-07-08 2:59PM EDT410.0047.6745.4546.15-16.41-25.61%152932.89%
AAPL201120P004150002020-06-23 3:14PM EDT415.0060.4448.6049.500.00-281432.84%
AAPL201120P004200002020-07-07 11:26AM EDT420.0054.7552.0552.85+54.75-71232.66%
AAPL201120P004400002020-07-10 12:29PM EDT440.0069.7066.2568.25-17.60-20.16%152933.17%
AAPL201120P004500002020-06-23 1:08PM EDT450.0087.0274.2576.350.00-404133.30%
AAPL201120P004600002020-07-08 3:57PM EDT460.0085.5082.7084.90+85.50--3233.69%
AAPL201120P004900002020-07-10 3:56PM EDT490.00111.13110.15112.35-13.61-10.91%108536.00%
AAPL201120P005000002020-07-10 3:56PM EDT500.00120.48119.20121.70-13.81-10.28%108636.69%