AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210115C000750002019-12-13 10:12AM EST75.00199.73198.30202.65+7.43+3.86%714454.69%
AAPL210115C000800002019-12-13 10:12AM EST80.00194.72193.30197.65+8.02+4.30%19552.05%
AAPL210115C000850002019-11-07 1:14PM EST85.00175.23181.00190.000.00-7220.00%
AAPL210115C000900002019-11-18 12:43PM EST90.00176.60183.35187.700.00-116967.29%
AAPL210115C000950002019-11-13 10:06AM EST95.00168.20178.40182.800.00-74164.82%
AAPL210115C001000002019-12-13 1:39PM EST100.00174.65174.50175.65+3.75+2.19%161,18345.83%
AAPL210115C001050002019-11-06 3:54PM EST105.00151.59162.00170.000.00-47530.00%
AAPL210115C001100002019-12-09 9:37AM EST110.00160.25163.50167.900.00-133857.14%
AAPL210115C001150002019-12-09 2:04PM EST115.00152.38159.50163.000.00-213855.12%
AAPL210115C001200002019-12-10 9:30AM EST120.00148.69153.70157.000.00-101,11348.02%
AAPL210115C001250002019-11-27 1:25PM EST125.00142.35148.80153.200.00-180251.25%
AAPL210115C001300002019-12-06 3:57PM EST130.00142.00143.95148.350.00-11,01649.60%
AAPL210115C001350002019-12-10 3:13PM EST135.00135.90139.05143.450.00-154047.80%
AAPL210115C001400002019-12-12 12:57PM EST140.00134.50134.25138.65+3.50+2.67%42,72046.38%
AAPL210115C001450002019-12-13 1:56PM EST145.00130.90129.45133.85+5.90+4.72%38,48344.97%
AAPL210115C001500002019-12-13 2:59PM EST150.00126.10126.10128.10+5.10+4.21%18118,95540.61%
AAPL210115C001550002019-12-13 1:48PM EST155.00121.29121.20123.25+5.24+4.52%1722,31539.24%
AAPL210115C001600002019-12-13 2:55PM EST160.00116.58116.20119.35+4.07+3.62%23,35240.53%
AAPL210115C001650002019-12-13 9:43AM EST165.00110.87110.75114.85+1.82+1.67%25,52039.91%
AAPL210115C001700002019-12-13 2:55PM EST170.00107.95107.00108.50+4.50+4.35%247,42934.66%
AAPL210115C001750002019-12-12 12:07PM EST175.0096.75101.70104.850.00-93,19236.24%
AAPL210115C001800002019-12-13 3:42PM EST180.0099.0097.2599.25+3.40+3.56%107,08533.13%
AAPL210115C001850002019-12-13 12:55PM EST185.0094.2592.9096.25+3.03+3.32%63,78735.55%
AAPL210115C001900002019-12-13 3:41PM EST190.0090.1088.6591.95+4.10+4.77%97,83535.03%
AAPL210115C001950002019-12-13 2:31PM EST195.0085.0084.2587.20+5.25+6.58%1252,50333.66%
AAPL210115C002000002019-12-13 3:51PM EST200.0082.0081.1082.70+3.75+4.79%7612,64032.69%
AAPL210115C002050002019-12-13 1:52PM EST205.0077.2277.0578.45+3.54+4.80%93,38532.07%
AAPL210115C002100002019-12-13 2:25PM EST210.0072.6671.1074.65+2.41+3.43%614,51631.99%
AAPL210115C002150002019-12-13 3:58PM EST215.0069.7768.8070.10+4.12+6.28%1432,18530.78%
AAPL210115C002200002019-12-13 3:41PM EST220.0065.5065.1067.30+2.99+4.78%556,70031.75%
AAPL210115C002250002019-12-13 3:37PM EST225.0061.4860.4562.40+3.38+5.82%1005,89329.98%
AAPL210115C002300002019-12-13 3:58PM EST230.0058.0057.2558.55+3.55+6.52%776,00429.43%
AAPL210115C002350002019-12-13 2:42PM EST235.0053.4952.9555.45+1.69+3.26%231,93229.61%
AAPL210115C002400002019-12-13 3:44PM EST240.0050.6749.6552.05+2.84+5.94%122,83529.33%
AAPL210115C002450002019-12-13 1:32PM EST245.0047.4546.6048.25+2.85+6.39%111,63328.53%
AAPL210115C002500002019-12-13 3:58PM EST250.0044.4043.4044.55+2.35+5.59%627,96327.76%
AAPL210115C002550002019-12-13 3:55PM EST255.0041.1540.8541.50+2.15+5.51%671,91027.52%
AAPL210115C002600002019-12-13 3:58PM EST260.0038.5038.0038.55+2.55+7.09%953,74927.27%
AAPL210115C002650002019-12-13 3:58PM EST265.0035.5735.0535.90+2.07+6.18%1671,45327.17%
AAPL210115C002700002019-12-13 3:58PM EST270.0032.9532.4533.10+2.04+6.60%2013,09126.83%
AAPL210115C002800002019-12-13 3:59PM EST280.0027.8027.4527.80+2.00+7.75%1,3496,42826.09%
AAPL210115C002900002019-12-13 3:36PM EST290.0023.1523.0523.60+1.40+6.44%3265,25125.88%
AAPL210115C003000002019-12-13 3:58PM EST300.0019.4518.8519.85+1.21+6.63%2206,63925.64%
AAPL210115C003100002019-12-13 3:53PM EST310.0016.1515.7516.20+1.50+10.24%1,1993,39125.06%
AAPL210115C003200002019-12-13 3:24PM EST320.0012.9012.7013.40+0.75+6.17%721,24424.86%
AAPL210115C003300002019-12-13 3:55PM EST330.0010.5510.5511.00+0.70+7.11%1995,36824.67%
AAPL210115C003400002019-12-13 1:41PM EST340.008.758.158.90+1.05+13.64%281,53624.41%
AAPL210115C003500002019-12-13 2:39PM EST350.006.606.456.90+0.31+4.93%1223,06323.87%
AAPL210115C003600002019-12-13 12:55PM EST360.005.605.205.75+0.39+7.49%1091724.02%
AAPL210115C003700002019-12-13 3:58PM EST370.004.404.104.55+0.25+6.02%942,81023.81%
AAPL210115C003800002019-12-13 3:48PM EST380.003.433.353.60-0.22-6.03%985,06123.65%
AAPL210115C003900002019-12-13 10:53AM EST390.002.802.093.00+0.20+7.69%1261523.84%
AAPL210115C004000002019-12-13 3:58PM EST400.002.312.092.37+0.21+10.00%15735623.73%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210115P000750002019-12-13 3:53PM EST75.000.110.050.14-0.07-38.89%253,84549.41%
AAPL210115P000800002019-12-06 1:27PM EST80.000.200.080.320.00-148752.15%
AAPL210115P000850002019-12-13 11:04AM EST85.000.150.070.32-0.14-48.28%673849.71%
AAPL210115P000900002019-12-06 2:55PM EST90.000.270.140.410.00-4751,20649.02%
AAPL210115P000950002019-11-04 2:27PM EST95.000.440.230.540.00-121348.71%
AAPL210115P001000002019-12-13 11:55AM EST100.000.400.300.510.00-34,15046.12%
AAPL210115P001050002019-12-13 1:58PM EST105.000.450.290.58-0.05-10.00%32,01744.90%
AAPL210115P001100002019-12-05 3:20PM EST110.000.630.400.700.00-41,25144.17%
AAPL210115P001150002019-12-11 11:54AM EST115.000.690.470.730.00-21,69242.48%
AAPL210115P001200002019-12-13 2:50PM EST120.000.700.650.820.00-406,01541.38%
AAPL210115P001250002019-12-13 11:59AM EST125.000.780.680.91-0.19-19.59%17,12540.23%
AAPL210115P001300002019-12-12 10:19AM EST130.001.050.721.030.00-15,93639.28%
AAPL210115P001350002019-12-10 3:57PM EST135.001.281.001.130.00-104,13038.16%
AAPL210115P001400002019-12-13 11:59AM EST140.001.251.101.27-0.10-7.41%168,63437.23%
AAPL210115P001450002019-12-12 12:37PM EST145.001.501.211.450.00-915,86936.46%
AAPL210115P001500002019-12-13 1:49PM EST150.001.501.341.63-0.11-6.83%1723,97235.62%
AAPL210115P001550002019-12-11 3:02PM EST155.002.001.521.850.00-3174,07034.89%
AAPL210115P001600002019-12-13 12:26PM EST160.002.081.662.08-0.18-7.96%165,70734.11%
AAPL210115P001650002019-12-12 12:04PM EST165.002.272.052.36-0.33-12.69%35,32433.44%
AAPL210115P001700002019-12-13 11:07AM EST170.002.802.332.90-0.40-12.50%109,89733.45%
AAPL210115P001750002019-12-13 1:29PM EST175.002.952.743.00-0.35-10.61%665,85432.09%
AAPL210115P001800002019-12-13 3:53PM EST180.003.253.203.45-0.50-13.33%275,29131.62%
AAPL210115P001850002019-12-13 2:40PM EST185.003.863.603.80-0.44-10.23%433,94330.82%
AAPL210115P001900002019-12-13 12:55PM EST190.004.424.054.50-0.38-7.92%18,30030.70%
AAPL210115P001950002019-12-13 1:54PM EST195.004.904.705.10-0.85-14.78%173,63530.22%
AAPL210115P002000002019-12-13 3:51PM EST200.005.705.456.00-0.50-8.06%957,99030.16%
AAPL210115P002050002019-12-13 10:57AM EST205.006.756.106.50-0.30-4.26%23,38329.30%
AAPL210115P002100002019-12-13 3:08PM EST210.007.206.907.30-0.70-8.86%234,53628.84%
AAPL210115P002150002019-12-13 3:57PM EST215.007.957.858.25-0.85-9.66%1421,99828.49%
AAPL210115P002200002019-12-13 3:52PM EST220.009.208.759.25-0.80-8.00%332,69728.09%
AAPL210115P002250002019-12-13 3:53PM EST225.0010.209.8010.35-1.23-10.76%172,79027.70%
AAPL210115P002300002019-12-13 3:25PM EST230.0011.3711.1011.60-1.38-10.82%302,54027.38%
AAPL210115P002350002019-12-13 2:45PM EST235.0013.0011.4012.85-1.05-7.47%11,21026.95%
AAPL210115P002400002019-12-13 3:56PM EST240.0014.0513.7014.30-1.35-8.77%2131,81626.62%
AAPL210115P002450002019-12-13 3:39PM EST245.0015.8015.4015.85-1.20-7.06%942926.29%
AAPL210115P002500002019-12-13 3:23PM EST250.0017.3517.0017.50-1.45-7.71%1042,65825.93%
AAPL210115P002550002019-12-13 1:58PM EST255.0019.3618.9019.40-1.39-6.70%5241825.70%
AAPL210115P002600002019-12-13 3:55PM EST260.0020.9520.8021.20-2.30-9.89%27573725.26%
AAPL210115P002650002019-12-13 2:24PM EST265.0023.4422.9023.45-1.91-7.53%664725.12%
AAPL210115P002700002019-12-13 3:56PM EST270.0025.4025.1525.65-1.95-7.13%3563824.81%
AAPL210115P002800002019-12-13 3:48PM EST280.0030.2530.0030.55-2.80-8.47%13157624.29%
AAPL210115P002900002019-12-13 3:43PM EST290.0035.7035.4036.05-2.55-6.67%3033123.81%
AAPL210115P003000002019-12-13 3:00PM EST300.0041.8641.3542.05-2.54-5.72%561923.31%
AAPL210115P003100002019-12-13 3:43PM EST310.0048.2046.8048.50-3.80-7.31%4621022.73%
AAPL210115P003200002019-12-12 2:47PM EST320.0058.9954.9055.650.00-118222.35%
AAPL210115P003300002019-12-09 12:33PM EST330.0071.2162.3563.050.00-17421.74%
AAPL210115P003400002019-12-06 12:10PM EST340.0071.0670.2571.00-4.01-5.34%3421.24%
AAPL210115P003500002019-11-27 2:12PM EST350.0079.3978.1080.95-6.43-7.49%3522.91%
AAPL210115P003600002019-06-07 10:21AM EST360.00182.01151.45158.700.00-20084.09%
AAPL210115P003700002019-11-08 2:54PM EST370.00112.4595.3098.650.00-1122.68%
AAPL210115P003800002019-11-06 10:20AM EST380.00124.00108.30113.200.00-14730.54%
AAPL210115P003900002019-11-25 12:14AM EST390.00127.20113.75116.950.00--2022.03%
AAPL210115P004000002019-12-06 12:56PM EST400.00129.40123.05126.950.00-2223.21%