AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618C000750002020-06-17 9:30AM EDT75.00280.09295.50300.400.00-11467.38%
AAPL210618C000800002020-06-15 9:47AM EDT80.00253.92290.50295.400.00-12664.70%
AAPL210618C000850002020-06-23 2:29PM EDT85.00285.00285.50290.200.00-1458.69%
AAPL210618C000900002020-06-10 10:15AM EDT90.00259.09274.35278.100.00-250.00%
AAPL210618C000950002020-06-22 6:39PM EDT95.00207.70265.50268.900.00-3240.00%
AAPL210618C001000002020-06-29 9:30AM EDT100.00251.85270.50275.350.00-512654.79%
AAPL210618C001050002020-06-23 11:22AM EDT105.00261.40265.50270.350.00-1852.83%
AAPL210618C001100002020-06-22 6:39PM EDT110.00158.89250.70254.100.00-3190.00%
AAPL210618C001150002020-06-22 6:39PM EDT115.00204.05245.75249.150.00-100.00%
AAPL210618C001200002020-06-23 11:30AM EDT120.00246.70250.50255.300.00-13069.06%
AAPL210618C001250002020-06-22 6:39PM EDT125.00200.50235.95239.350.00-52250.00%
AAPL210618C001300002020-06-19 3:05PM EDT130.00217.75241.10246.000.00-186452.99%
AAPL210618C001350002020-06-22 6:39PM EDT135.00123.37226.20229.600.00-12400.00%
AAPL210618C001400002020-06-24 11:29AM EDT140.00222.94231.00235.800.00-329062.59%
AAPL210618C001450002020-06-24 11:16AM EDT145.00216.90226.00230.800.00-116160.55%
AAPL210618C001500002020-07-06 3:30PM EDT150.00224.00221.10225.900.00-293059.00%
AAPL210618C001550002020-07-02 11:38AM EDT155.00212.60216.50221.350.00-527958.77%
AAPL210618C001600002020-07-07 2:31PM EDT160.00216.25211.50216.35+9.80+4.75%881056.87%
AAPL210618C001650002020-07-06 11:40AM EDT165.00211.35206.50211.350.00-11,34755.05%
AAPL210618C001700002020-06-23 3:31PM EDT170.00198.10202.10206.900.00-142155.03%
AAPL210618C001750002020-07-06 9:30AM EDT175.00196.26197.00201.800.00-172552.96%
AAPL210618C001800002020-07-07 9:34AM EDT180.00198.00192.50197.40+3.35+1.72%121,03952.97%
AAPL210618C001850002020-06-23 11:47AM EDT185.00185.00187.50192.300.00-151551.00%
AAPL210618C001900002020-07-06 9:30AM EDT190.00185.83182.50187.350.00-971249.47%
AAPL210618C001950002020-07-02 12:43PM EDT195.00175.00178.00182.800.00-145548.99%
AAPL210618C002000002020-07-06 2:24PM EDT200.00179.98173.50178.40+4.38+2.49%52,21448.79%
AAPL210618C002050002020-07-07 3:49PM EDT205.00173.00168.50173.30+12.40+7.72%393046.96%
AAPL210618C002100002020-07-07 11:45AM EDT210.00171.20164.00168.80+4.76+2.86%266346.47%
AAPL210618C002150002020-07-06 3:49PM EDT215.00164.78159.50164.40+2.16+1.33%293846.12%
AAPL210618C002200002020-07-07 9:35AM EDT220.00160.58154.50159.40+3.58+2.28%11,84644.57%
AAPL210618C002250002020-07-02 9:43AM EDT225.00150.25150.50154.800.00-188043.80%
AAPL210618C002300002020-07-07 3:47PM EDT230.00150.05146.75150.60+7.93+5.58%3179743.69%
AAPL210618C002350002020-07-07 9:48AM EDT235.00147.97141.50146.00+3.90+2.71%191,36842.84%
AAPL210618C002400002020-07-07 11:51AM EDT240.00143.80137.70141.60+4.87+3.51%601,65842.28%
AAPL210618C002450002020-07-07 12:31PM EDT245.00138.80132.85137.40+4.67+3.48%11271841.97%
AAPL210618C002500002020-07-07 12:35PM EDT250.00133.51128.90132.80+2.86+2.19%63,24341.04%
AAPL210618C002600002020-07-07 12:29PM EDT260.00124.70119.50124.00+3.07+2.52%461,60139.67%
AAPL210618C002700002020-07-07 11:15AM EDT270.00115.03111.10115.80+1.59+1.40%92,70438.90%
AAPL210618C002750002020-07-07 11:33AM EDT275.00113.32107.75111.75+3.79+3.46%2441438.49%
AAPL210618C002800002020-07-07 3:25PM EDT280.00107.38103.90107.70+1.88+1.78%221,99538.03%
AAPL210618C002850002020-07-06 12:18PM EDT285.00102.1599.80103.750.00-417937.62%
AAPL210618C002900002020-07-07 2:44PM EDT290.0099.0795.0099.25+1.17+1.20%61,60436.61%
AAPL210618C002950002020-07-01 12:01PM EDT295.0088.0592.1095.600.00-269336.42%
AAPL210618C003000002020-07-07 3:49PM EDT300.0091.4588.1591.65+2.68+3.02%575,30535.89%
AAPL210618C003100002020-07-07 3:49PM EDT310.0084.1481.4585.00+0.99+1.19%1141,09735.80%
AAPL210618C003200002020-07-07 3:42PM EDT320.0076.0373.1076.95+1.08+1.44%96034.26%
AAPL210618C003300002020-07-07 3:41PM EDT330.0069.5767.5071.40+0.22+0.32%341,92834.58%
AAPL210618C003400002020-07-07 2:44PM EDT340.0064.0062.1064.00+0.90+1.43%18033.20%
AAPL210618C003500002020-07-07 1:20PM EDT350.0058.7055.8059.40+1.86+3.27%78033.72%
AAPL210618C003600002020-07-07 12:17PM EDT360.0051.8849.2553.50+1.23+2.43%552,21133.03%
AAPL210618C003700002020-07-07 3:54PM EDT370.0046.6544.8548.50+0.60+1.30%1531,93032.76%
AAPL210618C003800002020-07-07 3:54PM EDT380.0041.5041.0043.80-0.30-0.72%671,52032.48%
AAPL210618C003900002020-07-07 12:18PM EDT390.0038.7535.7539.00+1.95+5.30%46031.91%
AAPL210618C004000002020-07-07 3:59PM EDT400.0032.5530.3034.40-0.15-0.46%2472,83631.26%
AAPL210618C004100002020-07-07 11:07AM EDT410.0031.0726.7031.20+2.07+7.14%6067231.37%
AAPL210618C004200002020-07-07 3:07PM EDT420.0026.4025.0027.75+1.25+4.97%1498831.10%
AAPL210618C004300002020-07-07 3:55PM EDT430.0022.5021.7024.80+0.50+2.27%6194730.99%
AAPL210618C004400002020-07-07 3:58PM EDT440.0019.6919.0522.20+0.10+0.51%1290430.94%
AAPL210618C004500002020-07-07 3:35PM EDT450.0018.2016.5019.20+0.95+5.51%771,96430.40%
AAPL210618C004600002020-07-07 2:20PM EDT460.0016.0513.4516.50+0.85+5.59%10049829.88%
AAPL210618C004700002020-07-07 3:54PM EDT470.0013.5012.7015.65+0.34+2.58%4816030.71%
AAPL210618C004800002020-07-07 1:52PM EDT480.0012.6011.3013.95+0.83+7.05%339330.70%
AAPL210618C004900002020-07-07 12:24PM EDT490.0010.709.7010.65+0.65+6.47%2037329.01%
AAPL210618C005000002020-07-07 3:54PM EDT500.009.309.0010.00+0.40+4.49%723,17329.64%
AAPL210618C005200002020-07-06 11:02AM EDT520.007.606.608.85+0.60+8.57%4048030.80%
AAPL210618C005400002020-07-07 2:06PM EDT540.005.755.505.80+0.55+10.58%108029.27%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618P000750002020-07-07 3:45PM EDT75.000.530.421.00+0.08+17.78%41,35077.25%
AAPL210618P000800002020-07-07 12:49PM EDT80.000.520.454.80+0.12+30.00%155692.68%
AAPL210618P000850002020-06-30 10:05AM EDT85.000.910.004.500.00-139086.46%
AAPL210618P000900002020-06-23 3:50PM EDT90.000.550.001.490.00-2069.12%
AAPL210618P000950002020-06-24 1:33PM EDT95.001.000.004.500.00-115580.15%
AAPL210618P001000002020-06-29 12:46PM EDT100.000.950.754.500.00-484379.63%
AAPL210618P001050002020-06-22 6:40PM EDT105.001.441.081.400.00-251367.03%
AAPL210618P001100002020-06-24 9:30AM EDT110.000.780.871.390.00-1530763.71%
AAPL210618P001150002020-06-24 2:00PM EDT115.001.450.641.720.00-1061.94%
AAPL210618P001200002020-06-30 9:30AM EDT120.001.731.091.840.00-1062.06%
AAPL210618P001250002020-06-29 10:04AM EDT125.001.870.892.720.00-142362.24%
AAPL210618P001300002020-07-02 9:53AM EDT130.001.550.002.120.00-4054.90%
AAPL210618P001350002020-06-19 3:29PM EDT135.002.330.003.200.00-138056.92%
AAPL210618P001400002020-07-01 1:09PM EDT140.002.021.622.370.00-102,18257.32%
AAPL210618P001450002020-06-29 10:04AM EDT145.002.631.773.700.00-1059.01%
AAPL210618P001500002020-07-06 10:27AM EDT150.002.001.632.720.00-3054.53%
AAPL210618P001550002020-07-06 10:54AM EDT155.002.230.002.880.00-348155.84%
AAPL210618P001600002020-07-07 1:26PM EDT160.002.352.273.10-0.95-28.79%1053.25%
AAPL210618P001650002020-07-02 2:16PM EDT165.002.800.352.800.00-651851.98%
AAPL210618P001700002020-07-02 10:22AM EDT170.003.052.353.450.00-22,61350.67%
AAPL210618P001750002020-07-07 3:47PM EDT175.003.002.863.65-0.04-1.32%2050.27%
AAPL210618P001800002020-07-07 1:03PM EDT180.003.103.053.85-0.66-17.55%1050.53%
AAPL210618P001850002020-07-01 2:20PM EDT185.003.332.984.10-0.32-8.77%374849.62%
AAPL210618P001900002020-07-07 1:19PM EDT190.003.453.203.95-0.98-22.12%2047.58%
AAPL210618P001950002020-07-06 3:59PM EDT195.003.901.754.600.00-1258247.75%
AAPL210618P002000002020-07-07 3:43PM EDT200.004.304.056.20+0.05+1.18%112,28749.92%
AAPL210618P002050002020-07-02 1:36PM EDT205.005.164.454.850.00-149245.25%
AAPL210618P002100002020-06-26 11:00AM EDT210.007.103.505.550.00-12,35845.31%
AAPL210618P002150002020-07-07 1:04PM EDT215.005.105.158.00-0.10-1.92%459748.61%
AAPL210618P002200002020-07-01 10:28AM EDT220.006.825.308.000.00-1047.00%
AAPL210618P002250002020-07-07 11:30AM EDT225.006.005.958.45+0.15+2.56%1046.20%
AAPL210618P002300002020-07-07 11:31AM EDT230.006.404.007.350.00-211,50042.76%
AAPL210618P002350002020-07-06 3:43PM EDT235.006.944.507.850.00-111,91942.11%
AAPL210618P002400002020-07-07 1:23PM EDT240.007.517.3010.00+0.11+1.49%41043.97%
AAPL210618P002450002020-07-01 12:13PM EDT245.009.755.558.650.00-71,49140.42%
AAPL210618P002500002020-07-07 10:55AM EDT250.008.356.709.25-0.15-1.76%50039.84%
AAPL210618P002600002020-07-07 11:09AM EDT260.009.609.6010.70-0.60-5.88%112,02538.90%
AAPL210618P002700002020-07-07 11:09AM EDT270.0011.659.6512.35-2.13-15.46%761,03138.02%
AAPL210618P002750002020-07-07 3:30PM EDT275.0012.7012.1013.30+0.10+0.79%1144137.65%
AAPL210618P002800002020-07-07 9:39AM EDT280.0013.3411.9015.80-0.11-0.82%22,27138.91%
AAPL210618P002850002020-07-07 11:29AM EDT285.0014.0912.8515.45-0.51-3.49%177537.01%
AAPL210618P002900002020-07-07 3:06PM EDT290.0015.5513.9516.60-0.02-0.13%831,97236.68%
AAPL210618P002950002020-07-01 3:59PM EDT295.0016.7515.1017.850.00-11039236.39%
AAPL210618P003000002020-07-07 3:04PM EDT300.0018.1316.0019.05+0.08+0.44%68036.00%
AAPL210618P003100002020-07-07 3:04PM EDT310.0020.7719.1023.50+0.02+0.10%394936.87%
AAPL210618P003200002020-07-07 3:25PM EDT320.0023.6423.0524.90+0.56+2.43%112,09634.82%
AAPL210618P003300002020-07-07 1:15PM EDT330.0027.4526.3528.30+0.65+2.43%356334.28%
AAPL210618P003400002020-07-06 2:08PM EDT340.0030.8129.9532.100.00-2733533.83%
AAPL210618P003500002020-07-07 11:29AM EDT350.0033.5033.0037.35-1.38-3.96%4071834.22%
AAPL210618P003600002020-07-07 12:03PM EDT360.0038.0037.3041.65-0.90-2.31%436733.66%
AAPL210618P003700002020-07-07 9:42AM EDT370.0042.3042.2547.00-1.50-3.42%10019033.62%
AAPL210618P003800002020-07-07 3:25PM EDT380.0048.7447.1050.55+0.19+0.39%15814632.12%
AAPL210618P003900002020-07-06 12:01PM EDT390.0053.9052.7057.250.00-44832.58%
AAPL210618P004000002020-07-06 11:12AM EDT400.0058.3758.7062.85-0.89-1.50%206132.08%
AAPL210618P004100002020-06-22 6:40PM EDT410.0082.4074.7077.700.00-1337.78%
AAPL210618P004200002020-06-22 6:40PM EDT420.00151.3082.5584.200.00--5037.55%
AAPL210618P004300002020-06-15 10:48AM EDT430.0080.1078.5081.950.00-26830.90%
AAPL210618P004400002020-06-24 11:43AM EDT440.0084.9586.0089.45-15.05-15.05%4830.93%
AAPL210618P004500002020-06-22 6:40PM EDT450.00126.60105.85107.400.00-1116338.56%
AAPL210618P004900002020-06-15 12:07PM EDT490.00157.05125.90130.500.00-5531.43%
AAPL210618P005000002020-06-15 12:07PM EDT500.00166.30134.70139.450.00-5531.77%