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
AAPL210115C000750002020-07-07 9:43AM EDT75.00300.53295.55300.10+22.99+8.28%1083.89%
AAPL210115C000800002020-06-18 10:13AM EDT80.00272.54290.60295.150.00-12083.50%
AAPL210115C000850002020-06-22 6:39PM EDT85.00218.70275.55278.100.00-5590.00%
AAPL210115C000900002020-06-23 3:54PM EDT90.00277.40280.60285.150.00-17677.15%
AAPL210115C000950002020-06-22 10:15AM EDT95.00261.00275.60280.200.00-21575.39%
AAPL210115C001000002020-07-07 2:48PM EDT100.00275.24270.85275.20+1.49+0.54%1794176.95%
AAPL210115C001050002020-06-22 6:39PM EDT105.00215.00255.65258.250.00-200.00%
AAPL210115C001100002020-06-26 11:03AM EDT110.00248.65260.70265.200.00-110569.34%
AAPL210115C001150002020-06-19 1:49PM EDT115.00262.00255.75260.20+28.35+12.13%412767.68%
AAPL210115C001200002020-06-22 6:39PM EDT120.00211.00240.80243.350.00-34050.00%
AAPL210115C001250002020-06-25 3:54PM EDT125.00239.00246.00250.200.00-1049666.14%
AAPL210115C001300002020-07-07 3:24PM EDT130.00245.45241.00245.40+0.01+0.00%266365.82%
AAPL210115C001350002020-07-01 1:46PM EDT135.00231.75236.00240.400.00-738763.62%
AAPL210115C001400002020-07-07 10:13AM EDT140.00237.80231.00235.35+3.80+1.62%2061.04%
AAPL210115C001450002020-07-06 10:56AM EDT145.00230.00226.00230.500.00-408,16560.21%
AAPL210115C001500002020-07-07 10:51AM EDT150.00228.03221.10225.55+3.98+1.78%318,83759.28%
AAPL210115C001550002020-07-06 11:49AM EDT155.00220.67216.10220.600.00-211,94057.64%
AAPL210115C001600002020-07-06 1:53PM EDT160.00214.25211.20215.700.00-1022,81856.93%
AAPL210115C001650002020-07-07 1:54PM EDT165.00211.60207.30210.80+3.60+1.73%83,85460.60%
AAPL210115C001700002020-07-07 2:36PM EDT170.00205.50201.40205.80+0.99+0.48%155,58954.74%
AAPL210115C001750002020-07-06 10:02AM EDT175.00204.06196.55200.80+4.64+2.33%142,34353.59%
AAPL210115C001800002020-07-07 11:44AM EDT180.00198.00191.70196.25+1.50+0.76%76,39954.20%
AAPL210115C001850002020-07-02 11:27AM EDT185.00191.70186.75191.10+9.00+4.93%213,25252.01%
AAPL210115C001900002020-07-02 12:44PM EDT190.00186.80181.90185.80+8.00+4.47%27,40860.35%
AAPL210115C001950002020-07-07 2:28PM EDT195.00181.70177.00181.35+2.10+1.17%12,02450.17%
AAPL210115C002000002020-07-07 2:49PM EDT200.00176.66172.20176.65+1.40+0.80%9710,69159.64%
AAPL210115C002050002020-07-07 2:14PM EDT205.00172.29167.50171.75+12.23+7.64%22,89558.00%
AAPL210115C002100002020-07-07 12:37PM EDT210.00168.62162.55167.00+2.65+1.60%563,55456.87%
AAPL210115C002150002020-06-30 10:37AM EDT215.00162.72157.70162.25+1.67+1.04%41,38255.73%
AAPL210115C002200002020-07-07 2:07PM EDT220.00158.21153.00157.35+2.22+1.42%12054.11%
AAPL210115C002250002020-07-07 9:38AM EDT225.00152.71148.10152.60+0.71+0.47%34,41752.95%
AAPL210115C002300002020-07-07 12:15PM EDT230.00147.96143.50148.00+1.81+1.24%16,47252.18%
AAPL210115C002350002020-07-06 2:06PM EDT235.00142.00138.70143.200.00-61,41750.84%
AAPL210115C002400002020-07-07 11:55AM EDT240.00141.10134.00138.60+4.60+3.37%295,76749.99%
AAPL210115C002450002020-07-07 12:16PM EDT245.00134.00129.50133.80+2.56+1.95%132,05948.63%
AAPL210115C002500002020-07-07 3:58PM EDT250.00127.43124.80129.00+0.58+0.46%368,60547.26%
AAPL210115C002550002020-07-07 11:27AM EDT255.00127.00120.10124.60+4.90+4.01%84,42046.75%
AAPL210115C002600002020-07-07 3:31PM EDT260.00119.82115.50120.00+1.32+1.11%55045.76%
AAPL210115C002650002020-07-07 9:30AM EDT265.00115.33111.00115.25+1.83+1.61%22,05044.45%
AAPL210115C002700002020-07-07 2:05PM EDT270.00111.05106.50110.75+1.75+1.60%14,72743.59%
AAPL210115C002750002020-07-07 3:43PM EDT275.00106.29102.90106.40+10.41+10.86%181,70942.95%
AAPL210115C002800002020-07-07 3:42PM EDT280.00100.0098.50102.00-0.40-0.40%50042.17%
AAPL210115C002850002020-07-07 11:28AM EDT285.0099.9894.3597.80+5.44+5.75%1290441.64%
AAPL210115C002900002020-07-07 3:19PM EDT290.0092.0090.0593.35+0.23+0.25%47040.66%
AAPL210115C002950002020-07-06 3:57PM EDT295.0087.5285.5589.150.00-501,19140.00%
AAPL210115C003000002020-07-07 3:59PM EDT300.0083.0580.5084.75-0.37-0.44%14116,13339.00%
AAPL210115C003050002020-07-07 9:30AM EDT305.0082.8577.2580.70+4.85+6.22%318938.43%
AAPL210115C003100002020-07-07 11:09AM EDT310.0078.8073.1576.55+3.35+4.44%198,55337.65%
AAPL210115C003150002020-07-07 2:38PM EDT315.0072.5269.7573.20+0.53+0.74%238637.80%
AAPL210115C003200002020-07-07 3:26PM EDT320.0067.0066.0569.300.00-11513,53837.16%
AAPL210115C003250002020-07-07 3:54PM EDT325.0063.9862.5065.65+0.83+1.31%2954636.74%
AAPL210115C003300002020-07-07 3:56PM EDT330.0059.6558.8061.85-0.35-0.58%12810,76636.06%
AAPL210115C003350002020-07-07 2:53PM EDT335.0057.7254.6557.00+1.23+2.18%171,88834.18%
AAPL210115C003400002020-07-07 3:07PM EDT340.0052.7051.9553.45+0.70+1.35%3138,44233.65%
AAPL210115C003450002020-07-07 1:16PM EDT345.0051.4047.9551.80+1.80+3.63%2379334.96%
AAPL210115C003500002020-07-07 3:58PM EDT350.0046.3046.0048.55-0.30-0.64%43814,79434.51%
AAPL210115C003550002020-07-07 1:27PM EDT355.0044.0043.0045.25+1.00+2.33%1971033.91%
AAPL210115C003600002020-07-07 3:56PM EDT360.0040.4038.7541.00+0.05+0.12%359032.32%
AAPL210115C003650002020-07-07 3:13PM EDT365.0037.6536.5539.45+0.16+0.43%1256,17133.23%
AAPL210115C003700002020-07-07 3:41PM EDT370.0034.7033.8536.10-0.15-0.43%3574,68132.31%
AAPL210115C003750002020-07-07 3:59PM EDT375.0032.5031.3034.50+0.10+0.31%6222,03032.94%
AAPL210115C003800002020-07-07 3:54PM EDT380.0030.0029.5031.85+0.34+1.15%2706,46132.48%
AAPL210115C003850002020-07-07 3:57PM EDT385.0027.5326.1029.25+0.33+1.21%19849131.97%
AAPL210115C003900002020-07-07 3:49PM EDT390.0025.0024.0027.000.00-1394,96731.68%
AAPL210115C003950002020-07-07 2:31PM EDT395.0023.9022.4024.75+1.75+7.90%23031.30%
AAPL210115C004000002020-07-07 3:56PM EDT400.0021.3021.0022.75+0.30+1.43%1,70113,11531.04%
AAPL210115C004050002020-07-07 3:47PM EDT405.0019.7918.6520.85+0.54+2.81%3931330.78%
AAPL210115C004100002020-07-07 3:54PM EDT410.0017.7517.0518.55+0.25+1.43%3602,35630.02%
AAPL210115C004150002020-07-07 3:43PM EDT415.0016.4514.8017.50+0.57+3.59%39030.39%
AAPL210115C004200002020-07-07 3:59PM EDT420.0014.6012.5015.50+0.40+2.82%2933,07529.70%
AAPL210115C004300002020-07-07 3:53PM EDT430.0012.2511.7513.35+0.54+4.61%3831,58429.94%
AAPL210115C004400002020-07-07 3:56PM EDT440.009.858.5011.30+0.50+5.35%4670529.96%
AAPL210115C004500002020-07-07 3:40PM EDT450.008.107.908.70+0.20+2.53%1,6254,21328.94%
AAPL210115C004600002020-07-07 3:59PM EDT460.006.656.457.85+0.48+7.78%37284529.78%
AAPL210115C004700002020-07-07 3:25PM EDT470.005.824.706.60+0.52+9.81%1986229.84%
AAPL210115C004800002020-07-07 1:50PM EDT480.005.004.405.20+0.62+14.16%161,31629.35%
AAPL210115C004900002020-07-07 3:59PM EDT490.003.952.354.85+0.30+8.22%22278730.34%
AAPL210115C005000002020-07-07 3:58PM EDT500.003.303.203.50+0.15+4.76%734029.26%
AAPL210115C005200002020-07-07 3:24PM EDT520.002.610.552.81+0.21+8.75%4198930.43%
AAPL210115C005400002020-07-07 3:58PM EDT540.002.001.992.11+0.05+2.56%3881,25631.02%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210115P000750002020-07-07 3:17PM EDT75.000.130.160.18-0.07-35.00%112,68986.33%
AAPL210115P000800002020-07-02 1:57PM EDT80.000.190.160.420.00-21,01888.23%
AAPL210115P000850002020-07-07 10:21AM EDT85.000.180.150.460.00-3085.35%
AAPL210115P000900002020-07-07 1:59PM EDT90.000.260.200.51+0.02+8.33%3083.69%
AAPL210115P000950002020-07-06 11:55AM EDT95.000.280.240.550.00-2081.74%
AAPL210115P001000002020-07-07 1:49PM EDT100.000.310.300.60-0.02-6.06%348,01180.13%
AAPL210115P001050002020-06-29 10:11AM EDT105.000.650.270.650.00-1077.49%
AAPL210115P001100002020-07-06 1:28PM EDT110.000.310.050.720.00-11,03873.05%
AAPL210115P001150002020-06-24 3:59PM EDT115.000.730.111.930.00-46081.13%
AAPL210115P001200002020-07-02 9:47AM EDT120.000.660.030.870.00-25,82569.48%
AAPL210115P001250002020-07-07 3:53PM EDT125.000.640.400.96-0.38-37.25%47,43371.14%
AAPL210115P001300002020-07-07 10:05AM EDT130.000.670.500.70+0.03+4.69%5067.48%
AAPL210115P001350002020-07-02 3:19PM EDT135.000.800.001.140.00-44,48164.75%
AAPL210115P001400002020-07-06 3:30PM EDT140.000.820.761.25+0.02+2.50%108,56768.19%
AAPL210115P001450002020-07-06 3:17PM EDT145.000.880.851.38+0.02+2.33%514,52667.07%
AAPL210115P001500002020-07-07 3:36PM EDT150.000.990.951.49+0.01+1.02%219,48965.83%
AAPL210115P001550002020-07-06 3:17PM EDT155.001.071.051.650.00-23,75164.78%
AAPL210115P001600002020-07-07 10:59AM EDT160.001.171.031.35-0.23-16.43%25,22461.30%
AAPL210115P001650002020-06-29 3:32PM EDT165.001.950.001.940.00-86,22457.30%
AAPL210115P001700002020-07-07 3:32PM EDT170.001.451.312.30+0.08+5.84%49,73761.77%
AAPL210115P001750002020-07-07 3:33PM EDT175.001.570.402.45+0.07+4.67%1057.19%
AAPL210115P001800002020-07-07 3:34PM EDT180.001.701.562.49+0.10+6.25%206,19959.06%
AAPL210115P001850002020-07-06 12:12PM EDT185.001.691.752.660.00-13,65558.08%
AAPL210115P001900002020-07-06 10:07AM EDT190.001.860.252.85+0.06+3.33%107,99852.43%
AAPL210115P001950002020-07-06 2:29PM EDT195.002.050.302.61+0.04+1.99%759,40750.05%
AAPL210115P002000002020-07-07 3:41PM EDT200.002.252.023.00+0.05+2.27%16211,37453.85%
AAPL210115P002050002020-07-07 3:35PM EDT205.002.482.003.10-1.33-34.91%13,63252.19%
AAPL210115P002100002020-07-07 3:46PM EDT210.002.652.623.15+0.12+4.74%778,08151.77%
AAPL210115P002150002020-07-06 10:58AM EDT215.002.650.943.400.00-12,27551.90%
AAPL210115P002200002020-07-07 11:23AM EDT220.002.902.913.95-0.01-0.34%77,29050.18%
AAPL210115P002250002020-07-07 3:53PM EDT225.003.403.204.55+0.25+7.94%263,52651.94%
AAPL210115P002300002020-07-07 10:01AM EDT230.003.403.504.450.00-42049.81%
AAPL210115P002350002020-07-07 1:26PM EDT235.003.723.254.30-0.08-2.11%1304,03047.58%
AAPL210115P002400002020-07-07 1:39PM EDT240.003.984.004.30-0.02-0.50%936,30145.83%
AAPL210115P002450002020-07-07 3:14PM EDT245.004.383.854.70+0.21+5.04%1033,51545.18%
AAPL210115P002500002020-07-07 3:46PM EDT250.004.704.755.05+0.15+3.30%19218,78244.33%
AAPL210115P002550002020-07-07 1:07PM EDT255.004.923.055.70+0.04+0.82%732,42744.13%
AAPL210115P002600002020-07-07 2:52PM EDT260.005.475.106.15+0.17+3.21%846,97143.38%
AAPL210115P002650002020-07-07 1:21PM EDT265.005.775.406.35+0.22+3.96%1254,52842.06%
AAPL210115P002700002020-07-07 1:23PM EDT270.006.226.006.85-0.03-0.48%728,65041.32%
AAPL210115P002750002020-07-07 2:52PM EDT275.006.936.507.40+0.18+2.67%10040.63%
AAPL210115P002800002020-07-07 3:51PM EDT280.007.657.058.35+0.35+4.79%21215,98040.56%
AAPL210115P002850002020-07-07 3:51PM EDT285.008.277.758.70+0.27+3.38%29039.38%
AAPL210115P002900002020-07-07 3:50PM EDT290.008.908.209.40+0.25+2.89%1,01012,21538.74%
AAPL210115P002950002020-07-07 12:13PM EDT295.009.309.2010.55-0.15-1.59%81,39138.69%
AAPL210115P003000002020-07-07 3:50PM EDT300.0010.7510.2511.00+0.61+6.02%13213,62337.53%
AAPL210115P003050002020-07-06 1:38PM EDT305.0011.2110.9512.050.00-4978037.16%
AAPL210115P003100002020-07-07 3:49PM EDT310.0012.3811.9513.20+0.01+0.08%604,47036.82%
AAPL210115P003150002020-07-07 2:39PM EDT315.0013.3312.7014.50+0.21+1.60%441,17136.57%
AAPL210115P003200002020-07-07 2:51PM EDT320.0014.4014.2015.45-0.10-0.69%966,08135.80%
AAPL210115P003250002020-07-07 3:46PM EDT325.0015.5716.1516.70+0.17+1.10%534,50835.31%
AAPL210115P003300002020-07-07 3:54PM EDT330.0017.5515.8518.05+0.95+5.72%975,93934.85%
AAPL210115P003350002020-07-07 12:39PM EDT335.0017.8416.8519.60-0.56-3.04%27034.51%
AAPL210115P003400002020-07-07 1:25PM EDT340.0019.5819.2021.35-0.22-1.11%149034.28%
AAPL210115P003450002020-07-07 2:52PM EDT345.0021.6620.9523.20+0.06+0.28%8420234.05%
AAPL210115P003500002020-07-07 3:46PM EDT350.0023.3822.9524.70+0.18+0.78%1451,33033.37%
AAPL210115P003550002020-07-07 3:49PM EDT355.0025.3025.2526.70-0.50-1.94%22033.10%
AAPL210115P003600002020-07-07 3:55PM EDT360.0028.1026.9528.55+0.90+3.31%271,05132.57%
AAPL210115P003650002020-07-07 12:15PM EDT365.0029.1029.5531.20-0.30-1.02%10032.71%
AAPL210115P003700002020-07-07 3:57PM EDT370.0032.4031.0033.25+0.60+1.89%8070232.18%
AAPL210115P003750002020-07-07 3:55PM EDT375.0035.5533.8037.15+1.14+3.31%25033.27%
AAPL210115P003800002020-07-07 3:00PM EDT380.0036.3936.5038.45-0.11-0.30%6031.84%
AAPL210115P003850002020-07-07 10:32AM EDT385.0037.3139.3041.20-1.89-4.82%28331.66%
AAPL210115P003900002020-07-07 10:32AM EDT390.0039.9941.2044.00-2.36-5.57%833731.42%
AAPL210115P003950002020-07-06 1:27PM EDT395.0044.8045.0047.000.00-67231.26%
AAPL210115P004000002020-07-07 3:58PM EDT400.0048.7046.9051.40+0.95+1.99%1068832.32%
AAPL210115P004050002020-06-23 3:25PM EDT405.0057.9051.3553.300.00-12530.93%
AAPL210115P004100002020-07-02 12:09PM EDT410.0059.9453.1556.400.00-103030.57%
AAPL210115P004150002020-07-06 11:53AM EDT415.0057.0756.8060.100.00-1930.70%
AAPL210115P004200002020-07-06 1:21PM EDT420.0061.5060.3563.400.00-28730.33%
AAPL210115P004300002020-07-02 3:32PM EDT430.0074.2068.9570.800.00-152930.12%
AAPL210115P004400002020-07-06 11:56AM EDT440.0075.8675.5078.650.00-1030.04%
AAPL210115P004500002020-06-24 10:19AM EDT450.0095.4083.7086.950.00-13630.14%
AAPL210115P004600002020-06-24 9:56AM EDT460.00102.6592.4596.600.00-22131.69%
AAPL210115P004700002020-06-30 2:54PM EDT470.00113.28101.30105.400.00-202731.98%
AAPL210115P004800002020-06-30 2:54PM EDT480.00107.73110.40114.60-14.66-11.98%14332.61%
AAPL210115P004900002020-07-01 1:52PM EDT490.00128.45119.70123.800.00-18018733.08%
AAPL210115P005000002020-07-07 3:50PM EDT500.00130.00129.10133.50-7.85-5.69%1019634.19%
AAPL210115P005200002020-06-23 1:10PM EDT520.00145.11148.30152.50-7.71-5.05%1135.43%