AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201218C001150002020-06-22 6:38PM EDT115.00199.00245.65248.150.00-200.00%
AAPL201218C001200002020-06-22 6:38PM EDT120.00197.70240.70243.200.00-1200.00%
AAPL201218C001300002020-06-22 6:38PM EDT130.00167.00230.85233.300.00-200.00%
AAPL201218C001400002020-06-22 6:38PM EDT140.00114.00220.95223.400.00--20.00%
AAPL201218C001450002020-07-01 2:20PM EDT145.00221.97217.50222.000.00-3564.94%
AAPL201218C001500002020-06-22 6:38PM EDT150.00153.74211.15213.600.00-3670.00%
AAPL201218C001550002020-06-22 6:38PM EDT155.00149.70206.25208.700.00--630.00%
AAPL201218C001600002020-06-16 9:38AM EDT160.00191.30202.60207.100.00-2259.81%
AAPL201218C001650002020-06-22 6:38PM EDT165.0080.25196.50199.000.00--20.00%
AAPL201218C001700002020-06-29 12:21PM EDT170.00192.00192.80197.500.00-16758.94%
AAPL201218C001750002020-06-16 9:40AM EDT175.00177.15188.00192.400.00-11,10157.37%
AAPL201218C001800002020-06-22 11:34AM EDT180.00177.00183.00187.500.00-6755.84%
AAPL201218C001850002020-06-22 6:38PM EDT185.00133.72177.05179.600.00-10047.07%
AAPL201218C001900002020-06-23 9:32AM EDT190.00174.88173.20177.650.00-11253.35%
AAPL201218C001950002020-06-22 6:38PM EDT195.00129.67167.35170.000.00-23248.06%
AAPL201218C002000002020-06-24 12:55PM EDT200.00164.25163.60168.350.00-118853.06%
AAPL201218C002100002020-06-30 11:00AM EDT210.00157.77153.90158.500.00-16350.48%
AAPL201218C002200002020-06-19 3:50PM EDT220.00132.50144.30148.950.00-112557.16%
AAPL201218C002300002020-06-23 9:57AM EDT230.00137.78134.80139.200.00-125053.81%
AAPL201218C002400002020-06-22 6:38PM EDT240.0090.80124.85127.700.00-526845.40%
AAPL201218C002500002020-07-02 12:12PM EDT250.00121.630.000.000.00-500.00%
AAPL201218C002600002020-07-02 9:50AM EDT260.00114.410.000.000.00-100.00%
AAPL201218C002700002020-07-02 10:42AM EDT270.00103.100.000.000.00-600.00%
AAPL201218C002800002020-07-02 3:44PM EDT280.0093.600.000.000.00-400.00%
AAPL201218C002900002020-07-02 3:49PM EDT290.0084.080.000.000.00-600.00%
AAPL201218C003000002020-07-02 3:59PM EDT300.0073.990.000.000.00-3200.00%
AAPL201218C003050002020-06-29 10:45AM EDT305.0067.5069.0071.950.00-11,04538.72%
AAPL201218C003100002020-07-02 1:20PM EDT310.0069.100.000.000.00-2900.00%
AAPL201218C003150002020-07-01 2:53PM EDT315.0063.7761.2564.800.00-171,03238.35%
AAPL201218C003200002020-07-02 12:25PM EDT320.0062.060.000.000.00-1400.00%
AAPL201218C003250002020-07-02 3:32PM EDT325.0056.940.000.000.00-300.00%
AAPL201218C003300002020-07-02 3:40PM EDT330.0052.960.000.000.00-3200.00%
AAPL201218C003350002020-07-01 3:59PM EDT335.0050.3546.6049.800.00-1838235.43%
AAPL201218C003400002020-07-02 9:34AM EDT340.0049.750.000.000.00-1000.00%
AAPL201218C003450002020-07-02 2:09PM EDT345.0043.620.000.000.00-200.00%
AAPL201218C003500002020-07-02 3:47PM EDT350.0039.750.000.000.00-800.00%
AAPL201218C003600002020-07-02 2:09PM EDT360.0034.550.000.000.00-8200.00%
AAPL201218C003700002020-07-02 3:51PM EDT370.0028.090.000.000.00-10100.78%
AAPL201218C003800002020-07-02 3:54PM EDT380.0023.200.000.000.00-13001.56%
AAPL201218C003900002020-07-02 3:59PM EDT390.0019.150.000.000.00-3,41101.56%
AAPL201218C004000002020-07-02 3:58PM EDT400.0015.550.000.000.00-1,90903.13%
AAPL201218C004100002020-07-02 3:52PM EDT410.0012.900.000.000.00-19803.13%
AAPL201218C004200002020-07-02 2:35PM EDT420.0011.100.000.000.00-16403.13%
AAPL201218C004300002020-07-02 11:10AM EDT430.009.400.000.000.00-606.25%
AAPL201218C004400002020-07-02 3:09PM EDT440.006.900.000.000.00-1806.25%
AAPL201218C004500002020-07-02 2:40PM EDT450.005.580.000.000.00-1606.25%
AAPL201218C004600002020-07-02 3:50PM EDT460.004.300.000.000.00-406.25%
AAPL201218C004700002020-07-02 1:58PM EDT470.003.950.000.000.00-3906.25%
AAPL201218C004800002020-07-02 1:56PM EDT480.003.300.000.000.00-1006.25%
AAPL201218C004900002020-07-02 1:17PM EDT490.002.910.000.000.00-406.25%
AAPL201218C005000002020-07-02 3:10PM EDT500.002.270.000.000.00-367012.50%
AAPL201218C005200002020-07-02 3:59PM EDT520.001.720.000.000.00-11012.50%
AAPL201218C005400002020-07-02 3:58PM EDT540.001.500.000.000.00-9012.50%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201218P001150002020-07-02 11:37AM EDT115.000.430.000.000.00-5025.00%
AAPL201218P001200002020-06-24 11:48AM EDT120.000.710.001.210.00-123076.81%
AAPL201218P001250002020-07-02 2:05PM EDT125.000.520.000.000.00-1025.00%
AAPL201218P001300002020-06-26 3:13PM EDT130.000.900.002.300.00-24213379.08%
AAPL201218P001350002020-06-26 3:58PM EDT135.001.000.202.510.00-111078.55%
AAPL201218P001400002020-06-23 1:19PM EDT140.000.900.192.730.00-121276.90%
AAPL201218P001450002020-06-23 1:21PM EDT145.000.980.001.030.00-18563.01%
AAPL201218P001500002020-07-02 9:34AM EDT150.000.900.000.000.00-4025.00%
AAPL201218P001550002020-07-02 3:08PM EDT155.000.950.000.000.00-3025.00%
AAPL201218P001600002020-07-02 3:07PM EDT160.001.070.000.000.00-7025.00%
AAPL201218P001650002020-06-22 6:39PM EDT165.001.331.542.020.00-516167.22%
AAPL201218P001700002020-07-02 3:57PM EDT170.001.350.000.000.00-2025.00%
AAPL201218P001750002020-07-02 9:36AM EDT175.001.450.000.000.00-2025.00%
AAPL201218P001800002020-07-02 3:28PM EDT180.001.450.000.000.00-7025.00%
AAPL201218P001850002020-06-29 3:48PM EDT185.002.240.792.090.00-254156.25%
AAPL201218P001900002020-06-29 2:48PM EDT190.002.421.502.570.00-1128558.03%
AAPL201218P001950002020-07-02 3:56PM EDT195.001.990.000.000.00-70012.50%
AAPL201218P002000002020-07-02 3:52PM EDT200.002.070.000.000.00-6012.50%
AAPL201218P002100002020-06-29 12:40PM EDT210.003.252.314.650.00-224756.60%
AAPL201218P002200002020-07-02 1:04PM EDT220.003.000.000.000.00-1012.50%
AAPL201218P002300002020-07-02 3:10PM EDT230.003.300.000.000.00-1012.50%
AAPL201218P002400002020-07-02 3:30PM EDT240.003.810.000.000.00-7012.50%
AAPL201218P002500002020-07-02 1:12PM EDT250.004.750.000.000.00-5012.50%
AAPL201218P002600002020-07-02 11:07AM EDT260.005.450.000.000.00-2012.50%
AAPL201218P002700002020-07-02 3:30PM EDT270.006.170.000.000.00-1406.25%
AAPL201218P002800002020-07-02 3:38PM EDT280.007.240.000.000.00-2206.25%
AAPL201218P002900002020-07-02 3:08PM EDT290.008.770.000.000.00-10806.25%
AAPL201218P003000002020-07-02 3:57PM EDT300.0010.650.000.000.00-1706.25%
AAPL201218P003050002020-07-02 3:37PM EDT305.0011.400.000.000.00-7706.25%
AAPL201218P003100002020-07-02 2:15PM EDT310.0012.800.000.000.00-606.25%
AAPL201218P003150002020-07-02 2:49PM EDT315.0013.500.000.000.00-603.13%
AAPL201218P003200002020-07-02 2:08PM EDT320.0015.290.000.000.00-1403.13%
AAPL201218P003250002020-07-02 11:11AM EDT325.0017.000.000.000.00-303.13%
AAPL201218P003300002020-07-02 3:56PM EDT330.0018.200.000.000.00-2303.13%
AAPL201218P003350002020-07-01 12:41PM EDT335.0020.7018.9522.200.00-1136937.17%
AAPL201218P003400002020-07-02 3:39PM EDT340.0020.750.000.000.00-401.56%
AAPL201218P003450002020-07-02 3:57PM EDT345.0023.200.000.000.00-801.56%
AAPL201218P003500002020-07-02 3:51PM EDT350.0025.000.000.000.00-58301.56%
AAPL201218P003600002020-07-02 3:55PM EDT360.0029.450.000.000.00-2500.39%
AAPL201218P003700002020-07-02 3:50PM EDT370.0033.950.000.000.00-1300.00%
AAPL201218P003800002020-07-02 11:56AM EDT380.0039.320.000.000.00-40600.00%
AAPL201218P003900002020-07-02 9:50AM EDT390.0043.850.000.000.00-1000.00%
AAPL201218P004000002020-07-02 3:41PM EDT400.0051.000.000.000.00-1,50000.00%
AAPL201218P004100002020-06-29 12:19PM EDT410.0064.7056.7560.350.00-2431.19%
AAPL201218P004200002020-07-01 12:36PM EDT420.0066.6865.8567.750.00-1430.87%
AAPL201218P004400002020-06-26 3:37PM EDT440.0093.4280.7085.000.00-1232.16%
AAPL201218P004500002020-06-22 6:39PM EDT450.00130.6094.6096.750.00-1136.73%
AAPL201218P004600002020-06-25 11:28AM EDT460.00105.2098.45103.000.00--333.42%
AAPL201218P004800002020-06-22 6:39PM EDT480.00184.10121.95124.100.00-1438.94%