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
AAPL210618C000750002019-11-13 10:27AM EST75.00188.00193.55198.250.00-22164.82%
AAPL210618C000800002019-12-11 9:53AM EST80.00190.50188.55193.25+12.65+7.11%103761.73%
AAPL210618C000850002019-11-06 3:49PM EST85.00171.65183.45187.800.00-40156.43%
AAPL210618C000900002019-11-20 1:33PM EST90.00171.00179.00183.350.00-11956.64%
AAPL210618C000950002019-11-06 2:55PM EST95.00162.05173.40177.900.00-501051.90%
AAPL210618C001000002019-11-26 9:56AM EST100.00166.39169.00173.500.00-326652.31%
AAPL210618C001050002019-11-04 3:14PM EST105.00152.00163.55168.050.00-61048.06%
AAPL210618C001100002019-11-12 12:19PM EST110.00152.73159.05164.000.00-25449.68%
AAPL210618C001150002019-11-18 10:24AM EST115.00150.73154.40158.750.00-22046.61%
AAPL210618C001200002019-12-05 10:58AM EST120.00144.00149.50153.950.00-57845.26%
AAPL210618C001250002019-11-19 3:03PM EST125.00143.00144.45149.000.00-127943.44%
AAPL210618C001300002019-11-26 12:00PM EST130.00137.87139.80144.350.00-21,40542.59%
AAPL210618C001350002019-12-02 9:39AM EST135.00134.18135.20139.600.00-115241.43%
AAPL210618C001400002019-12-06 2:49PM EST140.00132.42130.60135.000.00-1336640.64%
AAPL210618C001450002019-12-09 3:58PM EST145.00124.20125.50130.350.00-212039.68%
AAPL210618C001500002019-12-02 10:03AM EST150.00118.82121.10125.800.00-101,15338.92%
AAPL210618C001550002019-12-03 1:55PM EST155.00107.73117.25120.700.00-228736.95%
AAPL210618C001600002019-12-10 10:14AM EST160.00111.70112.75116.300.00-11,25436.48%
AAPL210618C001650002019-12-10 12:07PM EST165.00108.05108.35112.150.00-301,50236.37%
AAPL210618C001700002019-12-09 10:06AM EST170.00104.82104.00107.150.00-151134.67%
AAPL210618C001750002019-12-10 9:57AM EST175.0098.0099.70103.600.00-282935.38%
AAPL210618C001800002019-12-11 9:56AM EST180.0097.0096.1599.60+3.19+3.40%32,07135.18%
AAPL210618C001850002019-11-25 9:51AM EST185.0087.5092.1594.450.00-369633.27%
AAPL210618C001900002019-12-09 1:45PM EST190.0088.2287.6590.700.00-194833.30%
AAPL210618C001950002019-12-11 11:57AM EST195.0084.8583.9587.00+0.10+0.12%3956733.26%
AAPL210618C002000002019-12-11 10:39AM EST200.0081.1080.1083.35+1.65+2.08%342,42033.17%
AAPL210618C002050002019-12-09 2:08PM EST205.0074.6576.7079.900.00-11,07933.19%
AAPL210618C002100002019-12-10 11:43AM EST210.0072.8772.1074.750.00-979831.28%
AAPL210618C002150002019-12-11 3:36PM EST215.0070.7568.5070.75+1.63+2.36%31,25830.60%
AAPL210618C002200002019-12-11 2:36PM EST220.0066.0064.7568.50+0.44+0.67%712,02831.59%
AAPL210618C002250002019-12-09 11:44AM EST225.0060.7562.1564.500.00-482830.75%
AAPL210618C002300002019-12-11 1:55PM EST230.0059.1059.2061.95+1.62+2.82%190931.19%
AAPL210618C002350002019-12-10 3:13PM EST235.0055.0555.0057.150.00-21,18729.52%
AAPL210618C002400002019-12-11 3:48PM EST240.0052.8852.3555.60+0.25+0.48%2876830.63%
AAPL210618C002450002019-12-11 3:03PM EST245.0050.3749.6050.80+2.87+6.04%2756728.89%
AAPL210618C002500002019-12-11 1:47PM EST250.0046.7045.2048.350.00-102,15829.05%
AAPL210618C002600002019-12-11 3:03PM EST260.0041.9039.8042.15+1.65+4.10%1074328.07%
AAPL210618C002700002019-12-11 11:07AM EST270.0035.2036.0037.75-0.65-1.81%661,97028.19%
AAPL210618C002800002019-12-11 3:59PM EST280.0032.0031.4532.55+1.10+3.56%21359427.39%
AAPL210618C002900002019-12-11 3:38PM EST290.0027.5527.2029.45+0.62+2.30%20567227.88%
AAPL210618C003000002019-12-11 3:59PM EST300.0023.8523.7024.90+0.56+2.40%393,24526.99%
AAPL210618C003100002019-12-11 2:54PM EST310.0020.2519.9521.65+0.31+1.55%155326.80%
AAPL210618C003200002019-12-11 12:38PM EST320.0017.0017.0018.10+0.13+0.77%450626.09%
AAPL210618C003300002019-12-11 2:54PM EST330.0014.6514.4516.35+0.36+2.52%124226.58%
AAPL210618C003400002019-12-03 3:57PM EST340.009.3011.1513.050.00-68525.52%
AAPL210618C003500002019-12-09 1:25PM EST350.009.759.2511.150.00-120625.40%
AAPL210618C003600002019-12-05 9:35AM EST360.007.377.609.250.00-24525.04%
AAPL210618C003700002019-12-10 1:04PM EST370.007.206.207.900.00-5010425.00%
AAPL210618C003800002019-12-06 12:14PM EST380.004.955.556.600.00-13924.80%
AAPL210618C003900002019-12-11 2:40PM EST390.005.154.005.55-0.10-1.90%737924.69%
AAPL210618C004000002019-12-11 1:29PM EST400.004.253.504.55-0.25-5.56%3724.44%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618P000750002019-12-10 11:54AM EST75.000.320.300.450.00-2251,35548.19%
AAPL210618P000800002019-12-11 12:07PM EST80.000.430.350.61-0.04-8.51%254548.00%
AAPL210618P000850002019-11-20 3:43PM EST85.000.500.400.680.00-243146.51%
AAPL210618P000900002019-11-20 2:41PM EST90.000.650.445.000.00-233057.36%
AAPL210618P000950002019-10-31 12:21PM EST95.000.680.005.000.00-1310853.77%
AAPL210618P001000002019-12-05 10:58AM EST100.000.830.750.990.00-140242.94%
AAPL210618P001050002019-11-04 3:08PM EST105.000.910.661.140.00-144142.04%
AAPL210618P001100002019-12-11 11:42AM EST110.001.070.831.25-0.08-6.96%225840.83%
AAPL210618P001150002019-12-10 12:47PM EST115.001.241.071.410.00-148139.89%
AAPL210618P001200002019-11-14 12:45PM EST120.001.250.001.600.00-225339.06%
AAPL210618P001250002019-12-11 1:10PM EST125.001.501.291.810.00-1046738.26%
AAPL210618P001300002019-12-10 3:56PM EST130.001.800.502.040.00-135637.48%
AAPL210618P001350002019-11-13 11:36AM EST135.002.041.702.310.00-138136.77%
AAPL210618P001400002019-12-09 2:39PM EST140.002.402.052.400.00-11,42035.42%
AAPL210618P001450002019-12-06 11:53AM EST145.002.582.272.940.00-21,30135.46%
AAPL210618P001500002019-12-04 3:44PM EST150.003.092.513.200.00-11,92234.55%
AAPL210618P001550002019-12-10 3:47PM EST155.003.352.943.700.00-434434.20%
AAPL210618P001600002019-12-06 10:17AM EST160.003.203.403.850.00-403,03332.96%
AAPL210618P001650002019-12-11 2:38PM EST165.004.254.004.65-0.07-1.62%262133.10%
AAPL210618P001700002019-12-11 12:58PM EST170.004.854.455.55+0.20+4.30%13,13833.23%
AAPL210618P001750002019-12-11 1:12PM EST175.005.455.105.90-0.55-9.17%12,01332.24%
AAPL210618P001800002019-12-09 3:51PM EST180.006.425.906.450.00-45,19631.57%
AAPL210618P001850002019-12-10 11:15AM EST185.007.306.557.550.00-941831.67%
AAPL210618P001900002019-12-11 3:32PM EST190.007.627.357.95-0.49-6.04%536430.63%
AAPL210618P001950002019-12-05 12:24PM EST195.009.307.259.600.00-217831.24%
AAPL210618P002000002019-12-11 3:32PM EST200.009.529.3510.95-0.09-0.94%131,69331.26%
AAPL210618P002050002019-12-09 3:36PM EST205.0011.1310.1511.900.00-236630.70%
AAPL210618P002100002019-12-10 1:56PM EST210.0011.8611.3513.250.00-442430.52%
AAPL210618P002150002019-12-11 11:26AM EST215.0012.9012.4513.15-0.60-4.44%1533928.72%
AAPL210618P002200002019-12-11 10:01AM EST220.0013.7013.9014.45-1.80-11.61%2555628.37%
AAPL210618P002250002019-12-09 12:36PM EST225.0017.0315.1515.900.00-457028.08%
AAPL210618P002300002019-12-11 10:01AM EST230.0016.5516.6018.35-2.10-11.26%2558428.63%
AAPL210618P002350002019-12-04 11:37AM EST235.0020.3518.2019.000.00-1001,26227.44%
AAPL210618P002400002019-12-11 2:21PM EST240.0020.0019.9520.70-0.85-4.08%2023427.12%
AAPL210618P002450002019-12-06 3:14PM EST245.0022.8021.7522.500.00-17926.80%
AAPL210618P002500002019-12-11 12:48PM EST250.0024.2522.0524.45-0.50-2.02%628526.53%
AAPL210618P002600002019-12-06 12:56PM EST260.0028.5027.6528.750.00-627526.05%
AAPL210618P002700002019-12-10 9:56AM EST270.0034.8231.3533.400.00-134825.50%
AAPL210618P002800002019-12-11 12:28PM EST280.0038.5537.1538.50-0.45-1.15%222524.96%
AAPL210618P002900002019-12-09 10:41AM EST290.0044.3541.6544.150.00-218024.51%
AAPL210618P003000002019-12-10 1:21PM EST300.0050.5548.9550.200.00-849524.03%
AAPL210618P003100002019-11-06 3:54PM EST310.0065.1054.5557.850.00-7525724.48%
AAPL210618P003200002019-11-13 3:54PM EST320.0066.8061.3563.700.00-10010623.18%