AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200702C001600002020-07-02 1:02PM EDT160.00207.40206.15207.50+0.90+0.44%115974.51%
AAPL200702C001650002020-06-29 3:47PM EDT165.00196.20200.95202.100.00-2131919.53%
AAPL200702C001700002020-06-30 11:33AM EDT170.00194.85195.85197.150.00-216886.91%
AAPL200702C001850002020-06-26 3:55PM EDT185.00168.85180.90182.150.00-1010801.95%
AAPL200702C001900002020-06-23 2:03PM EDT190.00180.25176.00177.100.00--1776.17%
AAPL200702C002000002020-06-23 9:47AM EDT200.00164.50165.85167.150.00-1313720.02%
AAPL200702C002050002020-06-24 9:30AM EDT205.00160.01161.15162.500.00-22714.06%
AAPL200702C002100002020-06-23 9:30AM EDT210.00154.60155.80157.050.00-24665.14%
AAPL200702C002150002020-07-01 12:17PM EDT215.00151.10150.80152.050.00-1415640.92%
AAPL200702C002200002020-06-23 2:44PM EDT220.00150.01145.85147.150.00-16621.58%
AAPL200702C002250002020-06-26 2:12PM EDT225.00132.28141.00142.250.00-1111605.08%
AAPL200702C002300002020-07-02 1:12PM EDT230.00137.21136.45137.15+5.06+3.83%2131590.92%
AAPL200702C002350002020-07-02 2:59PM EDT235.00132.07131.00132.00+6.44+5.13%446552.93%
AAPL200702C002400002020-06-30 12:31PM EDT240.00127.03125.90127.25+2.15+1.72%126534.57%
AAPL200702C002450002020-06-26 3:28PM EDT245.00110.84120.95122.150.00-11511.62%
AAPL200702C002500002020-07-02 2:47PM EDT250.00117.01116.05117.15+20.14+20.79%2525492.58%
AAPL200702C002550002020-07-02 1:18PM EDT255.00111.80111.10112.15+16.28+17.04%2021472.56%
AAPL200702C002600002020-07-02 3:00PM EDT260.00107.15106.25106.95+11.10+11.56%133450.59%
AAPL200702C002650002020-07-02 2:44PM EDT265.00101.90101.00102.30+2.03+2.03%13432.23%
AAPL200702C002700002020-07-02 11:22AM EDT270.0096.7195.9097.00+0.41+0.43%4864403.71%
AAPL200702C002750002020-07-02 1:24PM EDT275.0091.8390.9092.15+4.18+4.77%75109386.91%
AAPL200702C002800002020-06-25 3:56PM EDT280.0086.6385.9587.15+2.59+3.08%657368.26%
AAPL200702C002850002020-07-02 2:28PM EDT285.0082.4081.2082.35+3.10+3.91%121356.84%
AAPL200702C002900002020-07-02 1:17PM EDT290.0076.8875.9077.00+0.58+0.76%73138325.88%
AAPL200702C002925002020-06-30 10:26AM EDT292.5072.3573.4074.650.00-48318.99%
AAPL200702C002950002020-07-02 3:47PM EDT295.0068.9571.1572.20-0.18-0.26%1489314.55%
AAPL200702C002975002020-06-23 2:14PM EDT297.5072.5568.3569.450.00-282295.75%
AAPL200702C003000002020-07-02 3:56PM EDT300.0064.2066.2066.60-0.56-0.86%137202286.38%
AAPL200702C003025002020-06-29 9:36AM EDT302.5050.5063.3564.550.00-734278.71%
AAPL200702C003050002020-07-02 3:35PM EDT305.0061.8160.9562.10+0.86+1.41%858271.68%
AAPL200702C003075002020-07-02 12:37PM EDT307.5059.7658.7559.30+0.66+1.12%98107262.31%
AAPL200702C003100002020-07-02 3:56PM EDT310.0054.0055.9556.60-1.40-2.53%6108245.31%
AAPL200702C003125002020-07-02 12:18PM EDT312.5055.4453.4554.15+3.27+6.27%139236.87%
AAPL200702C003150002020-07-02 3:53PM EDT315.0049.6251.3052.10-0.38-0.76%1091239.16%
AAPL200702C003175002020-07-02 3:47PM EDT317.5048.7548.7549.70+1.10+2.31%479230.37%
AAPL200702C003200002020-07-02 3:58PM EDT320.0043.9546.2046.60-1.03-2.29%23949212.11%
AAPL200702C003225002020-07-02 3:54PM EDT322.5041.7843.3044.15-1.72-3.95%8270198.05%
AAPL200702C003250002020-07-02 3:53PM EDT325.0039.9341.2541.70+0.38+0.96%96987195.51%
AAPL200702C003275002020-07-02 3:54PM EDT327.5037.0038.7039.55-0.26-0.70%6226189.89%
AAPL200702C003300002020-07-02 3:57PM EDT330.0034.0036.3036.55-1.07-3.05%105684175.54%
AAPL200702C003325002020-07-02 3:53PM EDT332.5032.1033.7534.05+0.40+1.26%16244165.58%
AAPL200702C003350002020-07-02 3:56PM EDT335.0029.1431.3531.55-0.46-1.55%93514157.28%
AAPL200702C003375002020-07-02 3:56PM EDT337.5026.8128.5529.05-0.23-0.85%401,041144.43%
AAPL200702C003400002020-07-02 3:55PM EDT340.0024.1126.2026.55+0.01+0.04%2371,921136.55%
AAPL200702C003425002020-07-02 3:37PM EDT342.5024.1523.6024.45+1.86+8.34%29438129.98%
AAPL200702C003450002020-07-02 3:52PM EDT345.0019.0521.3521.50-0.60-3.05%3641,225118.12%
AAPL200702C003475002020-07-02 3:56PM EDT347.5017.0518.6019.10-0.40-2.29%5041,159106.69%
AAPL200702C003500002020-07-02 3:58PM EDT350.0013.8516.3516.60-0.62-4.28%1,5782,11798.85%
AAPL200702C003525002020-07-02 3:43PM EDT352.5012.4013.8014.20+0.57+4.82%1761,16588.79%
AAPL200702C003550002020-07-02 3:58PM EDT355.009.5811.4011.70-0.07-0.73%1,0063,25978.76%
AAPL200702C003575002020-07-02 3:58PM EDT357.506.858.809.20-0.25-3.52%7112,35666.60%
AAPL200702C003600002020-07-02 3:59PM EDT360.004.506.356.60-0.65-12.62%5,6036,86354.18%
AAPL200702C003625002020-07-02 3:59PM EDT362.501.733.954.10-1.52-46.77%3,6363,95942.60%
AAPL200702C003650002020-07-02 3:59PM EDT365.000.161.561.65-1.65-91.16%29,89010,96927.12%
AAPL200702C003675002020-07-02 3:57PM EDT367.500.010.160.19-0.92-98.92%44,0378,82015.58%
AAPL200702C003700002020-07-02 3:59PM EDT370.000.010.020.03-0.42-97.67%72,54818,31115.82%
AAPL200702C003725002020-07-02 3:57PM EDT372.500.010.020.03-0.19-95.00%28,95210,34721.09%
AAPL200702C003750002020-07-02 3:58PM EDT375.000.010.010.02-0.09-90.00%16,59712,06725.00%
AAPL200702C003775002020-07-02 3:59PM EDT377.500.010.000.02-0.05-83.33%5,0866,29129.69%
AAPL200702C003800002020-07-02 3:53PM EDT380.000.010.000.01-0.04-80.00%3,02013,80732.03%
AAPL200702C003825002020-07-02 3:02PM EDT382.500.010.010.01-0.03-75.00%1,3901,55335.94%
AAPL200702C003850002020-07-02 3:41PM EDT385.000.010.000.01-0.02-66.67%1,3476,16240.63%
AAPL200702C003900002020-07-02 3:34PM EDT390.000.010.000.00-0.01-50.00%5277,30025.00%
AAPL200702C003950002020-07-02 3:38PM EDT395.000.010.000.000.00-193,96325.00%
AAPL200702C004000002020-07-02 2:18PM EDT400.000.010.000.010.00-1419,71859.38%
AAPL200702C004050002020-07-02 10:09AM EDT405.000.010.000.000.00-23,04850.00%
AAPL200702C004100002020-07-02 11:12AM EDT410.000.010.000.000.00-102,25750.00%
AAPL200702C004150002020-07-01 10:00AM EDT415.000.010.000.010.00-412,12281.25%
AAPL200702C004200002020-07-02 9:37AM EDT420.000.010.000.010.00-212,13787.50%
AAPL200702C004250002020-07-02 3:10PM EDT425.000.020.000.00+0.01+100.00%5281,55250.00%
AAPL200702C004300002020-06-30 3:40PM EDT430.000.010.000.000.00-491,92250.00%
AAPL200702C004350002020-07-01 2:43PM EDT435.000.010.000.000.00-12,38950.00%
AAPL200702C004400002020-06-30 2:09PM EDT440.000.010.000.000.00-202,19150.00%
AAPL200702C004450002020-07-02 2:09PM EDT445.000.010.000.010.00-346,782118.75%
Putsfor2 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200702P001600002020-06-30 2:02PM EDT160.000.010.000.000.00-25050.00%
AAPL200702P001650002020-06-16 1:38PM EDT165.000.010.000.000.00--150.00%
AAPL200702P001900002020-06-15 3:13PM EDT190.000.020.000.010.00-1013368.75%
AAPL200702P001950002020-06-15 10:02AM EDT195.000.090.000.010.00--1350.00%
AAPL200702P002000002020-06-19 1:31PM EDT200.000.020.000.010.00-210337.50%
AAPL200702P002050002020-06-29 9:30AM EDT205.000.010.000.010.00-544325.00%
AAPL200702P002100002020-06-29 1:52PM EDT210.000.010.000.010.00-162312.50%
AAPL200702P002150002020-06-26 3:28PM EDT215.000.010.000.010.00-3541300.00%
AAPL200702P002200002020-06-30 10:30AM EDT220.000.010.000.010.00-366287.50%
AAPL200702P002250002020-06-24 12:23PM EDT225.000.010.000.000.00-129150.00%
AAPL200702P002300002020-06-29 9:30AM EDT230.000.030.000.010.00-1165262.50%
AAPL200702P002350002020-06-26 12:11PM EDT235.000.010.000.000.00-214650.00%
AAPL200702P002400002020-06-26 1:39PM EDT240.000.010.000.000.00-1128650.00%
AAPL200702P002450002020-06-26 3:58PM EDT245.000.010.000.000.00-1042550.00%
AAPL200702P002500002020-06-29 11:15AM EDT250.000.010.000.010.00-6416218.75%
AAPL200702P002550002020-06-29 9:39AM EDT255.000.010.000.000.00-1356250.00%
AAPL200702P002600002020-07-01 2:36PM EDT260.000.010.000.010.00-101981196.88%
AAPL200702P002650002020-06-26 3:58PM EDT265.000.010.000.000.00-661,01950.00%
AAPL200702P002700002020-06-29 11:24AM EDT270.000.010.000.010.00-15665175.00%
AAPL200702P002750002020-06-29 3:00PM EDT275.000.010.000.000.00-196850.00%
AAPL200702P002800002020-07-02 10:55AM EDT280.000.020.000.00+0.01+100.00%21,30550.00%
AAPL200702P002850002020-07-01 10:53AM EDT285.000.010.000.000.00-649650.00%
AAPL200702P002900002020-06-30 11:38AM EDT290.000.010.000.010.00-6822137.50%
AAPL200702P002925002020-06-29 1:40PM EDT292.500.010.000.000.00-11,05850.00%
AAPL200702P002950002020-06-30 9:56AM EDT295.000.010.000.010.00-97710128.13%
AAPL200702P002975002020-06-30 2:57PM EDT297.500.010.000.010.00-32540121.88%
AAPL200702P003000002020-07-02 10:14AM EDT300.000.010.000.000.00-502,33550.00%
AAPL200702P003025002020-07-01 11:23AM EDT302.500.010.000.000.00-1351050.00%
AAPL200702P003050002020-07-01 11:22AM EDT305.000.010.000.000.00-550350.00%
AAPL200702P003075002020-07-01 10:04AM EDT307.500.010.000.000.00-135550.00%
AAPL200702P003100002020-07-02 3:41PM EDT310.000.010.000.000.00-1142,15450.00%
AAPL200702P003125002020-07-01 3:57PM EDT312.500.010.000.010.00-163893.75%
AAPL200702P003150002020-07-02 3:40PM EDT315.000.010.000.010.00-41,57590.63%
AAPL200702P003175002020-07-02 9:31AM EDT317.500.010.000.000.00-655350.00%
AAPL200702P003200002020-07-02 2:41PM EDT320.000.010.000.010.00-522,29681.25%
AAPL200702P003225002020-07-02 12:51PM EDT322.500.010.000.010.00-21,48678.13%
AAPL200702P003250002020-07-02 10:26AM EDT325.000.010.000.010.00-71,77171.88%
AAPL200702P003275002020-07-02 3:04PM EDT327.500.010.000.01-0.01-50.00%431,06968.75%
AAPL200702P003300002020-07-02 3:18PM EDT330.000.010.000.000.00-2727,38050.00%
AAPL200702P003325002020-07-02 2:49PM EDT332.500.010.000.00-0.01-50.00%1242,06950.00%
AAPL200702P003350002020-07-02 3:39PM EDT335.000.010.000.00-0.01-50.00%3496,67825.00%
AAPL200702P003375002020-07-02 3:57PM EDT337.500.010.000.01-0.02-66.67%1822,46950.00%
AAPL200702P003400002020-07-02 3:57PM EDT340.000.010.000.01-0.04-80.00%6447,39448.44%
AAPL200702P003425002020-07-02 3:33PM EDT342.500.010.000.01-0.04-80.00%3763,85843.75%
AAPL200702P003450002020-07-02 3:42PM EDT345.000.010.000.01-0.06-85.71%1,0165,25339.06%
AAPL200702P003475002020-07-02 1:36PM EDT347.500.010.000.01-0.08-88.89%1,1392,71434.38%
AAPL200702P003500002020-07-02 3:57PM EDT350.000.030.000.01-0.10-76.92%3,3669,99029.69%
AAPL200702P003525002020-07-02 3:33PM EDT352.500.030.010.02-0.17-85.00%2,3036,11827.34%
AAPL200702P003550002020-07-02 3:56PM EDT355.000.010.020.03-0.30-96.77%3,6146,92323.24%
AAPL200702P003575002020-07-02 3:54PM EDT357.500.010.030.04-0.48-97.96%3,4894,30418.56%
AAPL200702P003600002020-07-02 3:58PM EDT360.000.010.030.04-0.91-98.91%14,25513,53212.50%
AAPL200702P003625002020-07-02 3:59PM EDT362.500.010.040.05-1.53-99.35%13,9864,7376.30%
AAPL200702P003650002020-07-02 3:59PM EDT365.000.250.130.15-2.53-91.01%36,6645,1670.00%
AAPL200702P003675002020-07-02 3:59PM EDT367.502.911.141.24-1.34-31.53%23,9381,4410.00%
AAPL200702P003700002020-07-02 3:56PM EDT370.005.203.403.65-0.99-15.99%12,0993,1530.00%
AAPL200702P003725002020-07-02 3:52PM EDT372.507.315.606.45-1.19-14.00%2282190.00%
AAPL200702P003750002020-07-02 3:55PM EDT375.0011.008.408.70+0.20+1.85%1,5211,6970.00%
AAPL200702P003775002020-07-02 9:41AM EDT377.5010.6510.3011.15-1.90-15.14%61350.00%
AAPL200702P003800002020-07-02 3:59PM EDT380.0015.3513.5013.80-0.60-3.76%393210.00%
AAPL200702P003825002020-07-02 9:30AM EDT382.5015.7015.3516.60-5.30-25.24%160.00%
AAPL200702P003850002020-07-02 3:59PM EDT385.0020.4218.1518.40-0.33-1.59%521180.00%
AAPL200702P003900002020-07-02 1:06PM EDT390.0022.7223.4023.60-3.04-11.80%2250.00%
AAPL200702P003950002020-07-02 10:49AM EDT395.0027.1627.8029.05-3.58-11.65%2550.00%
AAPL200702P004000002020-07-02 9:55AM EDT400.0030.5432.8533.85-3.01-8.97%470.00%
AAPL200702P004050002020-06-29 9:45AM EDT405.0052.7538.0039.100.00-210.00%
AAPL200702P004100002020-06-26 10:24AM EDT410.0042.5043.0043.65-10.73-20.16%230.00%
AAPL200702P004150002020-07-01 3:59PM EDT415.0050.8548.0549.050.00-660.00%
AAPL200702P004200002020-07-01 9:43AM EDT420.0053.1152.7553.750.00-410.00%
AAPL200702P004300002020-06-26 2:34PM EDT430.0073.5062.8064.100.00-200.00%
AAPL200702P004350002020-06-26 2:48PM EDT435.0070.2567.8569.100.00-130.00%
AAPL200702P004400002020-06-26 3:54PM EDT440.0074.3572.8574.150.00-400.00%
AAPL200702P004450002020-07-02 11:33AM EDT445.0078.5577.8578.90-0.85-1.07%36370.00%