AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917C001100002020-06-22 3:20PM EDT110.00248.00260.50265.350.00-11166.11%
AAPL210917C001200002020-06-22 6:39PM EDT120.00122.30240.75244.750.00--20.00%
AAPL210917C001250002020-06-22 6:39PM EDT125.00179.31235.85239.850.00-494130.00%
AAPL210917C001300002020-06-22 6:39PM EDT130.00201.75231.00234.950.00-54450.00%
AAPL210917C001350002020-06-22 6:39PM EDT135.00136.69226.15230.050.00-3180.00%
AAPL210917C001400002020-06-16 9:46AM EDT140.00215.00231.10235.900.00-21556.07%
AAPL210917C001450002020-06-22 6:39PM EDT145.00181.00216.55220.300.00-1230.00%
AAPL210917C001500002020-06-17 9:30AM EDT150.00205.57221.50226.200.00-12053.53%
AAPL210917C001550002020-06-22 6:39PM EDT155.0098.64207.00210.600.00-5120.00%
AAPL210917C001600002020-06-19 11:14AM EDT160.00215.25212.00216.800.00-51751.97%
AAPL210917C001650002020-06-22 6:39PM EDT165.0099.00197.50201.000.00-130.00%
AAPL210917C001700002020-06-22 6:39PM EDT170.00139.93192.80196.250.00-1100.00%
AAPL210917C001750002020-06-22 6:39PM EDT175.0089.66187.55190.750.00-1060.00%
AAPL210917C001800002020-06-16 10:26AM EDT180.00175.50193.00197.500.00-14647.38%
AAPL210917C001850002020-06-22 6:39PM EDT185.00142.16178.85182.250.00-10540.00%
AAPL210917C001900002020-06-24 9:38AM EDT190.00182.00183.50188.350.00-18846.27%
AAPL210917C001950002020-06-22 6:39PM EDT195.00133.71169.70173.050.00-50690.00%
AAPL210917C002000002020-07-02 2:08PM EDT200.00178.30174.00178.800.00-127544.21%
AAPL210917C002100002020-07-06 2:31PM EDT210.00167.21165.00169.800.00-2019543.16%
AAPL210917C002200002020-07-02 10:05AM EDT220.00155.00156.10160.950.00-322142.20%
AAPL210917C002300002020-07-07 3:03PM EDT230.00151.20147.00151.80+12.22+8.79%10632940.65%
AAPL210917C002400002020-07-06 2:26PM EDT240.00140.10139.25143.000.00-2035239.51%
AAPL210917C002500002020-07-06 2:38PM EDT250.00132.03130.80134.600.00-352338.73%
AAPL210917C002600002020-07-07 12:55PM EDT260.00127.00122.00126.50+1.56+1.24%147638.10%
AAPL210917C002700002020-07-06 1:27PM EDT270.00116.50114.75118.600.00-138437.49%
AAPL210917C002800002020-07-02 9:30AM EDT280.00102.47106.60110.800.00-141136.78%
AAPL210917C002900002020-07-06 10:22AM EDT290.00104.0098.50103.00+3.74+3.73%114635.91%
AAPL210917C003000002020-07-07 3:27PM EDT300.0095.1591.5095.60-0.20-0.21%1377835.21%
AAPL210917C003100002020-07-07 3:55PM EDT310.0086.9584.7589.00-1.15-1.31%934334.97%
AAPL210917C003200002020-07-02 3:59PM EDT320.0082.0578.2582.20+8.45+11.48%251,32234.36%
AAPL210917C003300002020-07-07 3:55PM EDT330.0073.5571.9076.00+0.75+1.03%1065134.01%
AAPL210917C003400002020-07-07 3:57PM EDT340.0067.6566.1570.00+0.10+0.15%640533.61%
AAPL210917C003500002020-07-07 3:55PM EDT350.0061.8160.6062.95+0.20+0.32%5174632.34%
AAPL210917C003600002020-07-06 1:47PM EDT360.0056.2954.0057.950.00-759832.23%
AAPL210917C003700002020-07-07 3:42PM EDT370.0052.9249.0053.10+2.73+5.44%2741332.04%
AAPL210917C003800002020-07-07 3:56PM EDT380.0046.5045.1049.00+0.65+1.42%1123332.12%
AAPL210917C003900002020-07-06 2:30PM EDT390.0041.0040.7044.150.00-475731.56%
AAPL210917C004000002020-07-07 3:59PM EDT400.0038.0036.9040.00-0.15-0.39%1701,50331.27%
AAPL210917C004100002020-07-07 10:24AM EDT410.0036.7032.0036.50+1.65+4.71%2218331.20%
AAPL210917C004200002020-07-06 3:02PM EDT420.0030.1929.5533.500.00-1390431.29%
AAPL210917C004300002020-07-01 1:03PM EDT430.0026.5026.9030.000.00-34830.91%
AAPL210917C004400002020-07-07 3:59PM EDT440.0024.7523.7527.20-0.50-1.98%428530.82%
AAPL210917C004500002020-07-07 2:42PM EDT450.0023.1021.0522.90+0.80+3.59%523829.58%
AAPL210917C004600002020-07-07 3:41PM EDT460.0020.5017.4021.95+1.45+7.61%137130.42%
AAPL210917C004700002020-07-06 2:15PM EDT470.0016.8816.9519.900.00-3427430.41%
AAPL210917C004800002020-07-06 12:51PM EDT480.0017.0314.7518.00+1.48+9.52%106930.38%
AAPL210917C004900002020-07-06 3:56PM EDT490.0013.8513.4516.400.00-1016830.45%
AAPL210917C005000002020-07-07 12:32PM EDT500.0013.3012.5013.05+1.20+9.92%6028.99%
AAPL210917C005200002020-07-07 1:53PM EDT520.0010.359.4510.90+0.90+9.52%5029.33%
AAPL210917C005400002020-07-07 12:22PM EDT540.008.655.759.35+0.95+12.34%4516929.87%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917P001100002020-07-01 9:30AM EDT110.001.401.101.590.00-531558.37%
AAPL210917P001150002020-06-22 6:40PM EDT115.009.431.702.190.00-32060.17%
AAPL210917P001200002020-06-22 6:40PM EDT120.002.551.902.370.00-42659.16%
AAPL210917P001250002020-07-06 11:56AM EDT125.001.651.362.050.00-18454.83%
AAPL210917P001300002020-07-02 10:00AM EDT130.002.131.532.220.00-13853.93%
AAPL210917P001350002020-07-06 11:49AM EDT135.001.951.712.390.00-126553.03%
AAPL210917P001400002020-06-22 6:40PM EDT140.004.302.723.250.00-5055.28%
AAPL210917P001450002020-06-22 6:40PM EDT145.005.002.926.000.00-317058.47%
AAPL210917P001500002020-06-22 11:33AM EDT150.003.252.302.860.00-1050.21%
AAPL210917P001550002020-06-22 6:40PM EDT155.004.743.404.250.00-208852.88%
AAPL210917P001600002020-06-22 2:41PM EDT160.003.832.923.450.00-161050.01%
AAPL210917P001650002020-06-22 2:35PM EDT165.004.142.213.700.00-256549.16%
AAPL210917P001700002020-07-06 9:35AM EDT170.003.503.404.000.00-112448.44%
AAPL210917P001750002020-06-25 1:10PM EDT175.004.901.004.250.00-174747.56%
AAPL210917P001800002020-07-06 12:25PM EDT180.004.102.885.600.00-114449.29%
AAPL210917P001850002020-07-01 1:16PM EDT185.005.153.104.900.00-29746.12%
AAPL210917P001900002020-07-02 3:40PM EDT190.004.702.506.350.00-126747.76%
AAPL210917P001950002020-07-02 1:38PM EDT195.005.522.505.650.00-29444.80%
AAPL210917P002000002020-07-07 3:54PM EDT200.005.554.205.80+0.25+4.72%111,14343.64%
AAPL210917P002100002020-07-01 12:03PM EDT210.007.424.206.950.00-149342.93%
AAPL210917P002200002020-07-06 11:34AM EDT220.007.506.907.95+0.15+2.04%1041.75%
AAPL210917P002300002020-07-02 2:59PM EDT230.008.217.7010.95-0.79-8.78%631843.26%
AAPL210917P002400002020-07-02 3:00PM EDT240.0010.429.4010.900.00-5639740.31%
AAPL210917P002500002020-07-07 3:35PM EDT250.0011.259.2012.90+0.16+1.44%127239.93%
AAPL210917P002600002020-07-07 11:00AM EDT260.0012.5512.5513.60-0.08-0.63%11,77637.91%
AAPL210917P002700002020-07-07 12:50PM EDT270.0014.5513.9517.80-0.36-2.41%223439.39%
AAPL210917P002800002020-07-02 2:24PM EDT280.0018.7014.5017.800.00-129736.53%
AAPL210917P002900002020-07-06 3:39PM EDT290.0019.6017.7020.650.00-2117036.23%
AAPL210917P003000002020-07-07 1:10PM EDT300.0021.8519.8523.20-0.10-0.46%163435.48%
AAPL210917P003100002020-07-07 1:10PM EDT310.0024.7524.5526.20-0.20-0.80%213634.91%
AAPL210917P003200002020-07-06 12:20PM EDT320.0028.0626.5029.650.00-127534.50%
AAPL210917P003300002020-07-07 3:09PM EDT330.0031.9031.3034.50+0.34+1.08%1718334.87%
AAPL210917P003400002020-07-06 12:11PM EDT340.0035.4533.7037.250.00-135933.59%
AAPL210917P003500002020-07-06 12:59PM EDT350.0040.0038.1041.65+0.50+1.27%4024733.27%
AAPL210917P003600002020-07-06 2:35PM EDT360.0044.5142.7046.300.00-27332.93%
AAPL210917P003700002020-07-06 2:35PM EDT370.0049.3647.5052.000.00-21333.06%
AAPL210917P003800002020-07-02 2:24PM EDT380.0054.5753.0056.900.00-26832.51%
AAPL210917P003900002020-07-06 12:37PM EDT390.0059.5058.5061.800.00-13831.80%
AAPL210917P004000002020-06-30 2:28PM EDT400.0074.2864.3067.650.00-51731.51%
AAPL210917P004100002020-06-23 1:12PM EDT410.0075.4070.5075.000.00-1231.97%
AAPL210917P004200002020-06-22 6:40PM EDT420.00127.7587.3589.550.00--136.74%
AAPL210917P004300002020-06-22 6:40PM EDT430.00106.4094.4096.650.00-7936.79%
AAPL210917P004400002020-06-23 1:07PM EDT440.0095.8891.8094.600.00-75930.91%
AAPL210917P004500002020-07-06 11:54AM EDT450.0098.9198.10101.650.00-545730.57%
AAPL210917P004600002020-07-06 1:30PM EDT460.00107.21105.70109.300.00-6930.49%
AAPL210917P004700002020-06-23 1:07PM EDT470.00118.56113.50117.350.00-7930.55%
AAPL210917P004800002020-06-17 10:00AM EDT480.00139.95121.50125.500.00-23330.56%
AAPL210917P004900002020-07-06 1:30PM EDT490.00131.27129.50133.850.00-62230.60%