AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200131C001900002020-01-22 12:48PM EST190.00129.54131.75131.950.00-1526320.85%
AAPL200131C001950002020-01-13 12:01AM EST195.00103.08126.60126.800.00--1304.25%
AAPL200131C002000002020-01-23 3:25PM EST200.00118.80121.85122.000.00-5523296.24%
AAPL200131C002050002020-01-23 10:33AM EST205.00113.12116.85117.050.00-10284.01%
AAPL200131C002100002020-01-15 12:35PM EST210.00104.31111.65111.850.00-710267.53%
AAPL200131C002150002020-01-23 12:33PM EST215.00103.21106.80107.150.00-23259.77%
AAPL200131C002200002020-01-23 1:09PM EST220.0097.50101.70102.050.00-3018245.90%
AAPL200131C002250002020-01-23 3:40PM EST225.0094.2796.8097.150.00-126235.94%
AAPL200131C002300002020-01-24 9:38AM EST230.0090.9991.6091.75+1.40+1.56%1426219.04%
AAPL200131C002325002019-12-26 10:31AM EST232.5055.0889.1589.350.00--1214.72%
AAPL200131C002350002020-01-23 12:35PM EST235.0083.2386.8087.200.00-17213.28%
AAPL200131C002375002020-01-23 3:54PM EST237.5081.9883.9584.600.00--286203.91%
AAPL200131C002400002020-01-21 3:33PM EST240.0076.9081.6581.800.00-149197.53%
AAPL200131C002425002020-01-07 9:59AM EST242.5057.1579.4079.600.00-959196.39%
AAPL200131C002450002020-01-23 1:33PM EST245.0073.4276.8077.000.00-2738189.28%
AAPL200131C002475002020-01-03 12:09PM EST247.5066.7074.4074.750.00-526186.43%
AAPL200131C002500002020-01-23 1:49PM EST250.0068.8271.8072.000.00-2163178.32%
AAPL200131C002525002020-01-23 3:57PM EST252.5068.7269.4069.65+1.78+2.66%132174.71%
AAPL200131C002550002020-01-22 10:32AM EST255.0061.7166.9567.150.00-650169.63%
AAPL200131C002575002020-01-23 3:54PM EST257.5061.9664.4064.600.00-111163.50%
AAPL200131C002600002020-01-22 1:22PM EST260.0058.0061.6061.900.00-3188154.66%
AAPL200131C002625002020-01-23 3:56PM EST262.5057.1559.4059.600.00-276152.73%
AAPL200131C002650002020-01-23 1:09PM EST265.0052.6256.8057.150.00-4440147.05%
AAPL200131C002675002020-01-23 3:46PM EST267.5051.9554.2554.450.00-182140.09%
AAPL200131C002700002020-01-24 9:34AM EST270.0051.0052.0052.20+1.44+2.91%11431137.92%
AAPL200131C002725002020-01-23 2:22PM EST272.5046.5549.3049.500.00-7197130.15%
AAPL200131C002750002020-01-23 3:50PM EST275.0044.3346.9547.200.00-5645126.93%
AAPL200131C002775002020-01-23 12:19PM EST277.5040.5544.4044.750.00-14289121.58%
AAPL200131C002800002020-01-24 9:44AM EST280.0042.1042.1042.30+2.35+5.91%131,439117.63%
AAPL200131C002825002020-01-23 2:35PM EST282.5037.0139.7039.950.00-3491113.57%
AAPL200131C002850002020-01-24 9:50AM EST285.0037.3637.2537.45+2.31+6.59%17813108.40%
AAPL200131C002875002020-01-23 3:43PM EST287.5032.4034.4035.000.00-241,014101.42%
AAPL200131C002900002020-01-24 9:49AM EST290.0032.3632.5032.70+2.34+7.79%541,90799.88%
AAPL200131C002925002020-01-24 9:50AM EST292.5030.0030.0530.30+3.13+11.65%975395.00%
AAPL200131C002950002020-01-24 9:51AM EST295.0027.9027.8028.00+2.35+9.20%391,12491.36%
AAPL200131C002975002020-01-23 3:58PM EST297.5023.3925.3525.750.00-6469286.89%
AAPL200131C003000002020-01-24 9:51AM EST300.0023.4023.2523.60+2.11+9.91%11822,33684.13%
AAPL200131C003025002020-01-23 3:52PM EST302.5020.1021.1021.30+1.20+6.35%71,21880.25%
AAPL200131C003050002020-01-24 9:50AM EST305.0019.0019.0519.30+1.88+10.98%3152,41977.65%
AAPL200131C003075002020-01-24 9:52AM EST307.5017.2017.0517.30+1.90+12.42%591,08374.84%
AAPL200131C003100002020-01-24 9:51AM EST310.0015.3015.1015.35+1.75+12.92%2163,55771.97%
AAPL200131C003125002020-01-24 9:49AM EST312.5013.3513.5513.65+1.50+12.66%1663,61870.90%
AAPL200131C003150002020-01-24 9:51AM EST315.0011.9011.8511.95+1.51+14.53%5974,92068.73%
AAPL200131C003175002020-01-24 9:50AM EST317.5010.3810.4010.45+1.45+16.24%9404,68467.48%
AAPL200131C003200002020-01-24 9:51AM EST320.008.958.909.00+1.30+16.99%3,2655,20565.59%
AAPL200131C003225002020-01-24 9:51AM EST322.507.707.657.75+1.22+18.83%1,4972,34464.53%
AAPL200131C003250002020-01-24 9:51AM EST325.006.556.506.55+1.03+18.66%2,2163,29463.26%
AAPL200131C003275002020-01-24 9:51AM EST327.505.425.355.45+0.82+17.83%4793,24461.57%
AAPL200131C003300002020-01-24 9:50AM EST330.004.574.554.60+0.82+21.87%9555,30061.28%
AAPL200131C003325002020-01-24 9:49AM EST332.503.633.603.65+0.61+20.20%38764959.23%
AAPL200131C003350002020-01-24 9:51AM EST335.003.053.003.05+0.62+25.51%4461,21859.16%
AAPL200131C003375002020-01-24 9:50AM EST337.502.392.462.48+0.44+22.56%30381558.74%
AAPL200131C003400002020-01-24 9:50AM EST340.001.981.921.95+0.39+24.53%4833,57957.69%
AAPL200131C003425002020-01-24 9:50AM EST342.501.601.591.61+0.37+30.08%612-57.97%
AAPL200131C003450002020-01-24 9:50AM EST345.001.281.271.29+0.28+28.00%3191,13857.76%
AAPL200131C003475002020-01-24 9:50AM EST347.501.020.980.99+0.22+27.50%174-57.10%
AAPL200131C003500002020-01-24 9:50AM EST350.000.820.820.84+0.19+30.16%4942,95057.93%
AAPL200131C003525002020-01-24 9:49AM EST352.500.650.660.68+0.12+22.64%44-58.15%
AAPL200131C003550002020-01-24 9:50AM EST355.000.550.540.56+0.12+27.91%1381,26358.64%
AAPL200131C003575002020-01-24 9:49AM EST357.500.430.440.46+0.07+19.44%24-59.13%
AAPL200131C003600002020-01-24 9:49AM EST360.000.360.360.38+0.08+28.57%321,99359.67%
AAPL200131C003625002020-01-24 9:49AM EST362.500.290.300.31+0.05+20.83%51-60.21%
AAPL200131C003650002020-01-24 9:45AM EST365.000.240.250.26+0.05+26.32%21,85860.94%
AAPL200131C003700002020-01-24 9:44AM EST370.000.180.180.20+0.05+38.46%521,41862.89%
AAPL200131C003750002020-01-24 9:49AM EST375.000.140.130.15+0.05+55.56%9511,85864.65%
AAPL200131C003800002020-01-24 9:51AM EST380.000.110.090.10+0.05+83.33%435,20365.63%
AAPL200131C003900002020-01-24 9:48AM EST390.000.060.040.05+0.03+100.00%2193,14867.58%
AAPL200131C004000002020-01-24 9:44AM EST400.000.030.030.04+0.01+50.00%11172073.05%
AAPL200131C004100002020-01-24 9:51AM EST410.000.010.010.030.00-123275.78%
AAPL200131C004200002020-01-24 9:44AM EST420.000.010.000.020.00-223977.34%
AAPL200131C004300002020-01-24 9:51AM EST430.000.010.000.020.00-528682.81%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200131P001900002020-01-13 12:21PM EST190.000.010.000.010.00-2184134.38%
AAPL200131P001950002020-01-07 9:34AM EST195.000.050.000.010.00-39128.13%
AAPL200131P002000002020-01-09 11:16AM EST200.000.020.000.010.00-419121.88%
AAPL200131P002050002019-12-16 3:08PM EST205.000.180.000.030.00--0126.56%
AAPL200131P002100002020-01-09 2:13PM EST210.000.020.000.010.00-129109.38%
AAPL200131P002150002020-01-23 12:17PM EST215.000.010.000.010.00-582103.13%
AAPL200131P002200002020-01-17 3:55PM EST220.000.010.000.010.00-11234396.88%
AAPL200131P002250002020-01-22 12:22PM EST225.000.010.000.010.00-9532890.63%
AAPL200131P002275002020-01-21 3:57PM EST227.500.010.010.010.00-8026993.75%
AAPL200131P002300002020-01-22 12:21PM EST230.000.010.000.010.00-2830687.50%
AAPL200131P002325002020-01-22 3:22PM EST232.500.010.000.010.00-6426284.38%
AAPL200131P002350002020-01-22 3:55PM EST235.000.010.000.010.00-10122681.25%
AAPL200131P002375002020-01-23 2:15PM EST237.500.010.010.020.00-5224885.94%
AAPL200131P002400002020-01-23 2:16PM EST240.000.010.010.020.00-4267583.59%
AAPL200131P002425002020-01-24 9:42AM EST242.500.010.000.02-0.01-50.00%11,09078.13%
AAPL200131P002450002020-01-23 2:21PM EST245.000.020.030.020.00-1,68389581.64%
AAPL200131P002475002020-01-23 3:44PM EST247.500.020.010.020.00-15952675.00%
AAPL200131P002500002020-01-24 9:44AM EST250.000.010.010.03-0.02-66.67%22,39674.22%
AAPL200131P002525002020-01-24 9:44AM EST252.500.030.020.03-0.03-50.00%338073.05%
AAPL200131P002550002020-01-23 3:58PM EST255.000.030.030.040.00-1251,11272.66%
AAPL200131P002575002020-01-24 9:44AM EST257.500.050.040.050.00-1132,86971.88%
AAPL200131P002600002020-01-23 3:59PM EST260.000.040.040.06-0.02-33.33%41,60069.73%
AAPL200131P002625002020-01-23 3:20PM EST262.500.080.050.070.00-18575768.16%
AAPL200131P002650002020-01-24 9:44AM EST265.000.060.060.08-0.03-33.33%161,38466.41%
AAPL200131P002675002020-01-23 3:51PM EST267.500.110.080.090.00-3072165.04%
AAPL200131P002700002020-01-24 9:45AM EST270.000.110.100.11-0.02-15.38%712,67663.67%
AAPL200131P002725002020-01-24 9:41AM EST272.500.130.130.15-0.05-27.78%178163.18%
AAPL200131P002750002020-01-24 9:44AM EST275.000.170.160.18-0.04-19.05%832,40561.72%
AAPL200131P002775002020-01-24 9:42AM EST277.500.200.200.21-0.06-23.08%191,01160.25%
AAPL200131P002800002020-01-24 9:42AM EST280.000.250.250.27-0.06-19.35%322,46159.23%
AAPL200131P002825002020-01-24 9:37AM EST282.500.310.300.32-0.06-16.22%181,19657.57%
AAPL200131P002850002020-01-24 9:49AM EST285.000.370.380.39-0.08-17.78%1802,49156.35%
AAPL200131P002875002020-01-24 9:44AM EST287.500.470.460.48-0.10-17.54%711,24054.93%
AAPL200131P002900002020-01-24 9:49AM EST290.000.590.570.59-0.13-18.06%2444,08553.64%
AAPL200131P002925002020-01-24 9:44AM EST292.500.740.710.72-0.13-14.94%591,56552.34%
AAPL200131P002950002020-01-24 9:43AM EST295.000.900.900.91-0.19-17.43%1452,48751.39%
AAPL200131P002975002020-01-24 9:49AM EST297.501.121.111.13-0.29-20.57%1156,14350.20%
AAPL200131P003000002020-01-24 9:51AM EST300.001.401.381.40-0.33-19.08%9115,51049.17%
AAPL200131P003025002020-01-24 9:51AM EST302.501.741.731.76-0.41-19.07%4794248.33%
AAPL200131P003050002020-01-24 9:51AM EST305.002.192.192.21-0.47-17.67%1572,29847.58%
AAPL200131P003075002020-01-24 9:51AM EST307.502.712.682.71-0.64-19.10%4202,55246.48%
AAPL200131P003100002020-01-24 9:51AM EST310.003.353.303.35-0.74-18.09%5805,53645.69%
AAPL200131P003125002020-01-24 9:51AM EST312.504.054.054.15-0.85-17.35%2093,70345.20%
AAPL200131P003150002020-01-24 9:51AM EST315.004.954.905.00-1.00-16.81%3342,62744.12%
AAPL200131P003175002020-01-24 9:49AM EST317.506.005.905.95-1.00-14.29%2483,34142.76%
AAPL200131P003200002020-01-24 9:51AM EST320.007.056.957.05-1.14-13.92%6991,54141.39%
AAPL200131P003225002020-01-24 9:51AM EST322.508.258.208.30-1.20-12.70%30178439.93%
AAPL200131P003250002020-01-24 9:48AM EST325.009.659.509.60-1.30-11.87%24541737.53%
AAPL200131P003275002020-01-24 9:43AM EST327.5011.1510.9511.05-1.35-10.80%6826134.62%
AAPL200131P003300002020-01-24 9:49AM EST330.0012.7012.6512.75-1.55-10.88%94132431.74%
AAPL200131P003325002020-01-24 9:51AM EST332.5014.2514.2014.30-2.20-13.37%3618020.61%
AAPL200131P003350002020-01-23 3:48PM EST335.0018.0015.9516.350.00-271420.00%
AAPL200131P003375002020-01-24 9:31AM EST337.5018.7518.1018.30-3.04-13.95%4790.00%
AAPL200131P003400002020-01-24 9:44AM EST340.0020.2019.9520.30-1.80-8.18%1260.00%
AAPL200131P003450002020-01-22 3:58PM EST345.0028.1024.0524.650.00-211930.00%
AAPL200131P003475002020-01-22 3:23PM EST347.5030.0526.4526.600.00---0.00%
AAPL200131P003500002020-01-22 11:07AM EST350.0032.8028.8029.050.00-5560.00%
AAPL200131P003550002020-01-24 9:49AM EST355.0033.9033.5033.90-4.05-10.67%3380.00%
AAPL200131P003575002020-01-22 11:17AM EST357.5039.7135.8036.250.00---0.00%
AAPL200131P003600002020-01-22 3:29PM EST360.0041.7038.3038.500.00-500.00%
AAPL200131P003650002020-01-22 3:45PM EST365.0047.1543.2543.650.00---0.00%
AAPL200131P003700002020-01-23 11:39AM EST370.0052.2548.1048.500.00---0.00%
AAPL200131P003750002020-01-22 3:27PM EST375.0056.6553.0553.450.00---0.00%
AAPL200131P003800002020-01-21 3:58PM EST380.0063.8558.3558.650.00-1111210.00%
AAPL200131P004100002020-01-23 9:59AM EST410.0092.9088.0088.200.00---0.00%
AAPL200131P004200002020-01-22 9:34AM EST420.00101.9598.2598.450.00---0.00%