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
AAPL210917C001100002019-10-21 2:11PM EST110.00131.25148.90155.000.00-250.00%
AAPL210917C001200002019-10-22 9:00AM EST120.00122.30138.05147.450.00--20.00%
AAPL210917C001250002019-11-07 3:13PM EST125.00135.95144.45149.000.00-24950.00%
AAPL210917C001300002019-11-21 1:30PM EST130.00134.08144.00148.450.00-23539.36%
AAPL210917C001350002019-09-19 8:52AM EST135.0091.32101.85105.600.00--100.00%
AAPL210917C001400002019-11-20 11:40AM EST140.00126.55134.55139.100.00-4937.68%
AAPL210917C001450002019-12-05 9:55AM EST145.00123.15130.00134.450.00-61736.85%
AAPL210917C001500002019-12-06 9:44AM EST150.00121.97125.50129.900.00-11436.20%
AAPL210917C001550002019-12-13 1:48PM EST155.00122.37120.95124.95+10.37+9.26%12034.70%
AAPL210917C001600002019-12-09 2:25PM EST160.00111.40116.55120.550.00-11334.29%
AAPL210917C001650002019-10-29 2:00PM EST165.0084.00105.00110.000.00-110.00%
AAPL210917C001700002019-10-17 2:50PM EST170.0075.0296.80105.850.00-2019.43%
AAPL210917C001750002019-10-28 10:32AM EST175.0081.5796.60101.600.00-11621.26%
AAPL210917C001800002019-12-09 2:25PM EST180.0094.8599.50103.650.00-1932.96%
AAPL210917C001850002019-10-24 2:01PM EST185.0069.9084.1587.550.00-2420.00%
AAPL210917C001900002019-11-22 11:33AM EST190.0081.9991.5095.150.00-12131.79%
AAPL210917C001950002019-11-21 10:12AM EST195.0079.8087.4591.050.00-5731.30%
AAPL210917C002000002019-12-10 10:11AM EST200.0079.3984.1086.700.00-57530.48%
AAPL210917C002100002019-12-10 9:41AM EST210.0072.0476.6579.750.00-17630.53%
AAPL210917C002200002019-12-13 12:58PM EST220.0071.4169.8572.55+6.51+10.03%118029.96%
AAPL210917C002300002019-12-13 10:32AM EST230.0062.4862.7065.95+6.68+11.97%219829.63%
AAPL210917C002400002019-12-13 2:28PM EST240.0057.0056.5558.95+2.18+3.98%222828.68%
AAPL210917C002500002019-12-13 11:56AM EST250.0050.8050.9552.65+1.50+3.04%422228.04%
AAPL210917C002600002019-12-13 3:50PM EST260.0045.6044.1047.20+2.60+6.05%242227.77%
AAPL210917C002700002019-12-13 3:10PM EST270.0040.7039.7541.60+2.19+5.69%9228327.11%
AAPL210917C002800002019-12-13 1:48PM EST280.0035.3735.2036.80+0.87+2.52%824626.76%
AAPL210917C002900002019-12-13 11:47AM EST290.0031.5530.8032.65+1.35+4.47%486326.60%
AAPL210917C003000002019-12-13 3:01PM EST300.0027.4526.9028.15+2.60+10.46%29022825.94%
AAPL210917C003100002019-12-13 12:19PM EST310.0022.9022.7024.50-1.77-7.17%1116425.62%
AAPL210917C003200002019-12-13 2:21PM EST320.0020.2520.0521.00+0.88+4.54%46725.16%
AAPL210917C003300002019-12-13 3:46PM EST330.0017.8517.2018.40+1.41+8.58%15825.11%
AAPL210917C003400002019-12-12 3:26PM EST340.0013.8913.0516.250.00-1225.19%
AAPL210917C003500002019-12-09 10:45AM EST350.0012.3010.8013.500.00-310524.58%
AAPL210917C003600002019-12-13 10:43AM EST360.0011.108.8512.10+0.99+9.79%102124.86%
AAPL210917C003700002019-12-09 1:19PM EST370.008.707.2010.400.00-141324.71%
AAPL210917C003800002019-12-12 10:18AM EST380.008.055.809.100.00-283424.76%
AAPL210917C003900002019-12-12 9:58AM EST390.006.756.007.950.00-153524.79%
AAPL210917C004000002019-12-11 11:09AM EST400.005.903.807.050.00-14124.93%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917P001100002019-11-20 2:29PM EST110.000.840.401.15-0.30-26.32%29837.87%
AAPL210917P001150002019-12-09 10:25AM EST115.001.290.112.270.00-101341.36%
AAPL210917P001200002019-12-09 10:23AM EST120.001.530.152.510.00-102240.44%
AAPL210917P001250002019-11-22 3:17PM EST125.001.650.242.750.00-1439.48%
AAPL210917P001300002019-11-12 1:22PM EST130.002.150.003.200.00-21739.13%
AAPL210917P001350002019-12-06 1:29PM EST135.001.970.563.450.00-85138.13%
AAPL210917P001400002019-12-09 10:25AM EST140.002.591.053.500.00-2010936.60%
AAPL210917P001450002019-10-30 11:47AM EST145.004.152.403.600.00-5335.24%
AAPL210917P001500002019-12-13 11:22AM EST150.002.442.413.55-1.04-29.89%58133.56%
AAPL210917P001550002019-11-15 2:09PM EST155.003.751.553.700.00-52432.39%
AAPL210917P001600002019-12-03 12:34PM EST160.005.002.934.250.00-110232.09%
AAPL210917P001650002019-12-09 11:32AM EST165.005.002.474.750.00-23431.59%
AAPL210917P001700002019-12-09 11:54AM EST170.006.004.055.200.00-5011230.93%
AAPL210917P001750002019-12-13 3:29PM EST175.005.505.007.10-0.30-5.17%334432.53%
AAPL210917P001800002019-12-09 11:31AM EST180.006.855.556.650.00-39130.33%
AAPL210917P001850002019-12-12 3:04PM EST185.007.666.207.550.00-14230.15%
AAPL210917P001900002019-12-03 2:14PM EST190.0010.186.508.300.00-25529.67%
AAPL210917P001950002019-12-09 12:18PM EST195.0010.507.659.100.00-21129.18%
AAPL210917P002000002019-12-13 3:37PM EST200.009.658.7511.45-1.05-9.81%325230.41%
AAPL210917P002100002019-12-13 11:25AM EST210.0012.5011.1513.10-0.75-5.66%211029.05%
AAPL210917P002200002019-12-03 9:30AM EST220.0018.6013.7515.950.00-513828.66%
AAPL210917P002300002019-12-13 9:41AM EST230.0018.0016.7518.800.00-17727.95%
AAPL210917P002400002019-12-13 12:24PM EST240.0021.0020.0521.30-1.60-7.08%19926.71%
AAPL210917P002500002019-12-13 3:20PM EST250.0024.3023.0524.85-2.45-9.16%5017926.06%
AAPL210917P002600002019-12-12 2:56PM EST260.0030.3526.4029.000.00-23825.58%
AAPL210917P002700002019-12-12 10:32AM EST270.0035.0030.6533.550.00-21525.10%
AAPL210917P002800002019-11-21 10:09AM EST280.0043.0035.7538.750.00-10124.79%
AAPL210917P002900002019-12-13 2:30PM EST290.0043.7042.7045.00-6.25-12.51%8024.92%
AAPL210917P003000002019-12-12 12:07PM EST300.0052.9547.1049.750.00-43923.74%
AAPL210917P003100002019-12-06 1:39PM EST310.0058.1553.1555.950.00-52523.28%
AAPL210917P003300002019-11-04 10:45AM EST330.0081.8370.0573.300.00-1125.19%
AAPL210917P003400002019-11-07 2:07PM EST340.0086.6277.7080.900.00--225.08%