AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121C001100002019-12-13 1:42PM EST110.00165.96163.60168.00+5.96+3.73%14041.54%
AAPL220121C001150002019-12-10 1:43PM EST115.00155.03158.75163.300.00-16340.67%
AAPL220121C001200002019-12-09 12:26PM EST120.00146.45153.95158.500.00-116139.49%
AAPL220121C001250002019-12-02 2:04PM EST125.00141.35149.00153.750.00-22438.46%
AAPL220121C001300002019-12-10 1:43PM EST130.00145.00144.45148.70+3.91+2.77%157036.68%
AAPL220121C001350002019-12-13 12:27PM EST135.00141.53139.80144.35+5.53+4.07%19436.63%
AAPL220121C001400002019-12-13 12:27PM EST140.00136.86135.00139.75+4.88+3.70%110335.91%
AAPL220121C001450002019-12-10 10:12AM EST145.00126.00130.60135.200.00-17335.25%
AAPL220121C001500002019-12-09 10:40AM EST150.00121.40126.15129.500.00-616532.35%
AAPL220121C001550002019-11-19 11:40AM EST155.00116.14121.50126.000.00-1114833.65%
AAPL220121C001600002019-12-09 11:24AM EST160.00113.00117.50121.650.00-252233.22%
AAPL220121C001650002019-12-05 9:34AM EST165.00105.50113.15117.450.00-355532.94%
AAPL220121C001700002019-12-13 1:40PM EST170.00111.00109.00113.25+5.00+4.72%1119632.58%
AAPL220121C001750002019-12-09 11:40AM EST175.00100.23104.65108.900.00-118931.96%
AAPL220121C001800002019-12-10 11:06AM EST180.0098.20100.75104.750.00-122831.55%
AAPL220121C001850002019-12-05 3:46PM EST185.0091.8096.75100.750.00-1020931.25%
AAPL220121C001900002019-12-12 11:48AM EST190.0090.0093.0096.800.00-445130.94%
AAPL220121C001950002019-12-13 12:47PM EST195.0092.5589.0593.00+7.06+8.26%112830.71%
AAPL220121C002000002019-12-13 3:33PM EST200.0088.0087.0089.20+4.19+5.00%1197130.41%
AAPL220121C002050002019-12-13 3:02PM EST205.0083.3381.6585.55+2.81+3.49%241430.19%
AAPL220121C002100002019-12-13 12:34PM EST210.0080.6078.1081.95+3.85+5.02%6135629.94%
AAPL220121C002150002019-12-10 11:48AM EST215.0073.0074.6078.350.00-221829.63%
AAPL220121C002200002019-12-13 3:47PM EST220.0073.1071.8075.05+4.80+7.03%4066529.51%
AAPL220121C002250002019-12-13 3:02PM EST225.0069.5868.0071.95+2.78+4.16%246929.47%
AAPL220121C002300002019-12-13 11:58AM EST230.0066.2064.7567.50+3.74+5.99%550728.33%
AAPL220121C002350002019-12-13 3:57PM EST235.0063.9561.6065.20+3.05+5.01%554128.78%
AAPL220121C002400002019-12-13 1:01PM EST240.0061.1360.3063.00+3.84+6.70%654329.20%
AAPL220121C002450002019-12-12 3:51PM EST245.0055.5855.7059.050.00-233228.30%
AAPL220121C002500002019-12-13 2:52PM EST250.0054.7552.8556.25+2.75+5.29%741,11528.17%
AAPL220121C002550002019-12-13 3:53PM EST255.0052.7550.2053.40+3.68+7.50%10044627.94%
AAPL220121C002600002019-12-13 3:41PM EST260.0050.1247.8050.90+3.62+7.78%4396227.88%
AAPL220121C002650002019-12-13 3:53PM EST265.0046.7044.9547.50+3.20+7.36%3041327.18%
AAPL220121C002700002019-12-13 3:58PM EST270.0044.7044.2046.80+1.80+4.20%1142,67828.19%
AAPL220121C002800002019-12-13 3:53PM EST280.0039.8537.8039.90+1.85+4.87%1341,74426.47%
AAPL220121C002900002019-12-13 3:51PM EST290.0035.2134.3536.00-0.09-0.25%11288226.46%
AAPL220121C003000002019-12-13 3:58PM EST300.0031.5031.5032.50+1.20+3.96%531,49026.49%
AAPL220121C003100002019-12-13 3:50PM EST310.0026.8026.8530.05+0.80+3.08%12351026.98%
AAPL220121C003200002019-12-13 11:51AM EST320.0023.5023.5026.50+1.48+6.72%2945626.59%
AAPL220121C003300002019-12-13 2:01PM EST330.0021.0719.3522.25+0.07+0.33%2330625.55%
AAPL220121C003400002019-12-13 3:46PM EST340.0018.3016.6518.70+0.80+4.57%1326724.75%
AAPL220121C003500002019-12-13 3:50PM EST350.0016.2014.2016.50+1.35+9.09%1874524.68%
AAPL220121C003600002019-12-11 10:01AM EST360.0013.9511.8515.100.00-123425.02%
AAPL220121C003700002019-12-13 3:48PM EST370.0011.8011.5013.00-0.02-0.17%164924.70%
AAPL220121C003800002019-12-10 1:29PM EST380.0010.058.3011.900.00-28018225.02%
AAPL220121C003900002019-12-11 10:45AM EST390.009.007.509.300.00-363623.93%
AAPL220121C004000002019-12-13 3:51PM EST400.007.756.758.40-0.05-0.64%66724.13%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121P001100002019-12-12 9:58AM EST110.001.001.001.43-0.30-23.08%2033536.10%
AAPL220121P001150002019-12-04 12:19PM EST115.001.500.182.590.00-18038.97%
AAPL220121P001200002019-12-13 3:54PM EST120.001.551.551.75-0.05-3.13%241,04434.32%
AAPL220121P001250002019-12-04 3:44PM EST125.002.191.753.000.00-121736.89%
AAPL220121P001300002019-12-03 10:19AM EST130.002.501.853.350.00-514636.23%
AAPL220121P001350002019-12-12 3:09PM EST135.002.500.764.200.00-59136.69%
AAPL220121P001400002019-12-12 1:13PM EST140.002.902.504.500.00-18135.76%
AAPL220121P001450002019-12-09 2:20PM EST145.003.551.053.500.00-212032.04%
AAPL220121P001500002019-12-13 3:51PM EST150.003.603.604.10-0.60-14.29%171,52931.90%
AAPL220121P001550002019-12-13 3:45PM EST155.004.252.505.95-0.75-15.00%15833.88%
AAPL220121P001600002019-12-13 10:05AM EST160.005.004.056.00-0.50-9.09%111332.46%
AAPL220121P001650002019-12-09 12:11PM EST165.006.253.456.450.00-1455031.71%
AAPL220121P001700002019-12-12 12:27PM EST170.006.644.157.900.00-2019932.36%
AAPL220121P001750002019-12-10 2:42PM EST175.007.506.508.600.00-167031.82%
AAPL220121P001800002019-12-12 2:25PM EST180.008.007.008.500.00-442430.23%
AAPL220121P001850002019-12-13 10:00AM EST185.008.607.1510.30-0.70-7.53%325630.95%
AAPL220121P001900002019-12-13 2:54PM EST190.009.908.1511.20-0.60-5.71%337830.49%
AAPL220121P001950002019-12-13 10:00AM EST195.0011.4310.0012.25+0.21+1.87%236030.13%
AAPL220121P002000002019-12-13 3:08PM EST200.0011.7211.2013.00-0.58-4.72%81,45929.42%
AAPL220121P002050002019-12-12 3:49PM EST205.0013.5512.5014.550.00-2521229.43%
AAPL220121P002100002019-12-12 3:35PM EST210.0014.9512.2015.800.00-9922029.09%
AAPL220121P002150002019-12-13 2:32PM EST215.0015.6013.6517.15-0.90-5.45%1617828.77%
AAPL220121P002200002019-12-13 3:45PM EST220.0016.7016.0018.60-1.13-6.34%111,16428.47%
AAPL220121P002250002019-12-13 3:55PM EST225.0018.4018.0019.40-1.00-5.15%3558527.59%
AAPL220121P002300002019-12-12 3:10PM EST230.0021.2018.2521.800.00-6466527.94%
AAPL220121P002350002019-12-13 12:19PM EST235.0022.0020.0023.50-1.34-5.74%247927.66%
AAPL220121P002400002019-12-12 3:09PM EST240.0024.8522.6524.100.00-5158426.51%
AAPL220121P002450002019-12-12 3:09PM EST245.0026.7524.5527.100.00-2724327.06%
AAPL220121P002500002019-12-13 3:58PM EST250.0027.1027.0028.00-2.20-7.51%3098726.06%
AAPL220121P002550002019-12-12 11:21AM EST255.0031.6027.8031.200.00-115226.58%
AAPL220121P002600002019-12-13 2:09PM EST260.0031.6030.0033.50-1.80-5.39%628026.42%
AAPL220121P002650002019-12-13 11:34AM EST265.0034.5431.7035.85-2.40-6.50%1118726.24%
AAPL220121P002700002019-12-13 3:53PM EST270.0035.2534.1036.00-2.75-7.24%6823124.57%
AAPL220121P002800002019-12-13 2:51PM EST280.0040.8540.0042.00-2.82-6.46%147224.76%
AAPL220121P002900002019-12-13 10:05AM EST290.0047.0045.1048.65-3.10-6.19%303625.12%
AAPL220121P003000002019-12-13 1:39PM EST300.0052.5050.8054.20-3.00-5.41%2423424.55%
AAPL220121P003100002019-12-11 3:31PM EST310.0061.5256.2560.300.00-1524.11%
AAPL220121P003200002019-12-09 2:22PM EST320.0070.3262.6566.700.00-202723.64%
AAPL220121P003300002019-11-27 10:36AM EST330.0077.0269.4073.600.00-101123.27%
AAPL220121P003400002019-12-13 2:38PM EST340.0078.6276.4580.55-18.78-19.28%12022.73%
AAPL220121P003500002019-11-27 10:09AM EST350.0091.9584.4087.950.00-353522.26%
AAPL220121P003600002019-11-27 10:09AM EST360.0099.9592.1595.650.00-353921.80%
AAPL220121P003700002019-11-11 1:38PM EST370.00111.23100.20103.650.00-11521.34%
AAPL220121P003800002019-11-07 3:02PM EST380.00122.80111.80115.950.00--224.43%