AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200403C001250002020-04-01 9:37AM EDT125.00122.870.000.000.00-1410.00%
AAPL200403C001300002020-03-20 1:31PM EDT130.00118.600.000.000.00-29500.00%
AAPL200403C001450002020-04-02 3:54PM EDT145.0099.200.000.000.00-880.00%
AAPL200403C001500002020-03-31 10:40AM EDT150.00112.100.000.000.00-650.00%
AAPL200403C001550002020-04-02 9:40AM EDT155.0086.300.000.000.00-110.00%
AAPL200403C001600002020-04-02 10:38AM EDT160.0083.450.000.000.00-230.00%
AAPL200403C001650002020-03-26 10:15AM EDT165.0084.490.000.000.00-10100.00%
AAPL200403C001700002020-03-30 11:24AM EDT170.0082.490.000.000.00-4480.00%
AAPL200403C001750002020-03-26 10:15AM EDT175.0074.520.000.000.00-10640.00%
AAPL200403C001800002020-04-02 11:48AM EDT180.0062.750.000.000.00-6390.00%
AAPL200403C001850002020-04-02 11:48AM EDT185.0057.750.000.000.00-4600.00%
AAPL200403C001900002020-04-02 3:44PM EDT190.0053.700.000.000.00-452310.00%
AAPL200403C001950002020-04-02 3:54PM EDT195.0050.000.000.000.00-371310.00%
AAPL200403C002000002020-04-02 3:59PM EDT200.0045.090.000.000.00-1261880.00%
AAPL200403C002050002020-04-02 3:36PM EDT205.0036.400.000.000.00-304620.00%
AAPL200403C002100002020-04-02 3:43PM EDT210.0034.100.000.000.00-1642590.00%
AAPL200403C002150002020-04-02 3:12PM EDT215.0025.800.000.000.00-362590.00%
AAPL200403C002200002020-04-02 3:29PM EDT220.0021.900.000.000.00-3257540.00%
AAPL200403C002250002020-04-02 3:59PM EDT225.0019.950.000.000.00-1438300.00%
AAPL200403C002300002020-04-02 3:58PM EDT230.0015.200.000.000.00-1,0531,4180.00%
AAPL200403C002325002020-04-02 3:47PM EDT232.5011.300.000.000.00-4782200.00%
AAPL200403C002350002020-04-02 3:59PM EDT235.0010.150.000.000.00-2,6221,1570.00%
AAPL200403C002375002020-04-02 3:57PM EDT237.508.550.000.000.00-3,9461,1350.00%
AAPL200403C002400002020-04-02 3:59PM EDT240.006.540.000.000.00-21,3534,4950.00%
AAPL200403C002425002020-04-02 3:59PM EDT242.504.700.000.000.00-14,7022,0920.00%
AAPL200403C002450002020-04-02 3:59PM EDT245.003.200.000.000.00-23,7066,4000.20%
AAPL200403C002475002020-04-02 3:59PM EDT247.501.950.000.000.00-12,5295,0696.25%
AAPL200403C002500002020-04-02 3:59PM EDT250.001.050.000.000.00-28,80316,05012.50%
AAPL200403C002525002020-04-02 3:59PM EDT252.500.540.000.000.00-7,2504,32512.50%
AAPL200403C002550002020-04-02 3:59PM EDT255.000.260.000.000.00-11,9098,11125.00%
AAPL200403C002575002020-04-02 3:59PM EDT257.500.130.000.000.00-9,3615,11525.00%
AAPL200403C002600002020-04-02 3:59PM EDT260.000.080.000.000.00-11,86512,98925.00%
AAPL200403C002625002020-04-02 3:58PM EDT262.500.050.000.000.00-2,5064,35925.00%
AAPL200403C002650002020-04-02 3:57PM EDT265.000.030.000.000.00-2,2116,08025.00%
AAPL200403C002675002020-04-02 3:56PM EDT267.500.020.000.000.00-1,0063,25650.00%
AAPL200403C002700002020-04-02 3:59PM EDT270.000.020.000.000.00-2,2798,15750.00%
AAPL200403C002725002020-04-02 3:55PM EDT272.500.010.000.000.00-4801,99150.00%
AAPL200403C002750002020-04-02 3:58PM EDT275.000.010.000.000.00-7304,96450.00%
AAPL200403C002775002020-04-02 3:55PM EDT277.500.020.000.000.00-1892,37650.00%
AAPL200403C002800002020-04-02 3:44PM EDT280.000.010.000.000.00-1,5667,08850.00%
AAPL200403C002825002020-04-02 3:59PM EDT282.500.010.000.000.00-1291,93150.00%
AAPL200403C002850002020-04-02 3:23PM EDT285.000.010.000.000.00-1745,98950.00%
AAPL200403C002875002020-04-02 3:48PM EDT287.500.010.000.000.00-4021,53550.00%
AAPL200403C002900002020-04-02 3:48PM EDT290.000.010.000.000.00-993,44050.00%
AAPL200403C002925002020-04-02 10:09AM EDT292.500.010.000.000.00-1397550.00%
AAPL200403C002950002020-04-02 2:04PM EDT295.000.010.000.000.00-54,39550.00%
AAPL200403C002975002020-04-02 1:04PM EDT297.500.010.000.000.00-583550.00%
AAPL200403C003000002020-04-02 12:49PM EDT300.000.010.000.000.00-117,51250.00%
AAPL200403C003025002020-04-02 3:58PM EDT302.500.010.000.000.00-121,17950.00%
AAPL200403C003050002020-04-02 12:43PM EDT305.000.010.000.000.00-42,97050.00%
AAPL200403C003075002020-04-02 12:35PM EDT307.500.010.000.000.00-584950.00%
AAPL200403C003100002020-04-02 1:42PM EDT310.000.020.000.000.00-93,06650.00%
AAPL200403C003125002020-03-31 10:47AM EDT312.500.010.000.000.00-172450.00%
AAPL200403C003150002020-03-31 11:58AM EDT315.000.010.000.000.00-656950.00%
AAPL200403C003175002020-03-31 1:28PM EDT317.500.010.000.000.00-151150.00%
AAPL200403C003200002020-03-27 3:52PM EDT320.000.020.000.000.00-1201,88850.00%
AAPL200403C003225002020-03-31 1:39PM EDT322.500.010.000.000.00-156250.00%
AAPL200403C003250002020-04-02 3:30PM EDT325.000.010.000.000.00-1293250.00%
AAPL200403C003275002020-03-30 9:57AM EDT327.500.010.000.000.00-249250.00%
AAPL200403C003300002020-04-02 2:56PM EDT330.000.030.000.000.00-21,15250.00%
AAPL200403C003325002020-03-30 3:41PM EDT332.500.020.000.000.00-1847450.00%
AAPL200403C003350002020-03-30 10:41AM EDT335.000.040.000.000.00-260150.00%
AAPL200403C003375002020-03-30 2:57PM EDT337.500.020.000.000.00-216350.00%
AAPL200403C003400002020-03-30 9:30AM EDT340.000.010.000.000.00-196050.00%
AAPL200403C003425002020-03-30 9:48AM EDT342.500.050.000.000.00-1013650.00%
AAPL200403C003450002020-03-25 2:55PM EDT345.000.060.000.000.00-526650.00%
AAPL200403C003475002020-03-30 9:31AM EDT347.500.010.000.000.00-59650.00%
AAPL200403C003500002020-04-01 9:37AM EDT350.000.030.000.000.00-2571750.00%
AAPL200403C003525002020-03-23 11:25AM EDT352.500.020.000.000.00-112050.00%
AAPL200403C003550002020-04-01 12:23PM EDT355.000.010.000.000.00-124850.00%
AAPL200403C003575002020-03-30 9:32AM EDT357.500.010.000.000.00-2058850.00%
AAPL200403C003600002020-03-27 11:53AM EDT360.000.010.000.000.00-209250.00%
AAPL200403C003650002020-03-31 1:09PM EDT365.000.060.000.000.00-318350.00%
AAPL200403C003700002020-03-23 10:42AM EDT370.000.010.000.000.00-100125100.00%
AAPL200403C003750002020-03-26 2:44PM EDT375.000.030.000.000.00-14950.00%
AAPL200403C003800002020-03-30 12:18PM EDT380.000.010.000.000.00-25750.00%
AAPL200403C003850002020-03-30 12:51PM EDT385.000.010.000.000.00-435050.00%
AAPL200403C003900002020-03-30 2:01PM EDT390.000.010.000.000.00-524150.00%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200403P001150002020-04-01 2:50PM EDT115.000.010.000.000.00-1010950.00%
AAPL200403P001200002020-03-27 11:59AM EDT120.000.010.000.000.00-116350.00%
AAPL200403P001250002020-03-31 12:59PM EDT125.000.010.000.000.00-11,58850.00%
AAPL200403P001300002020-03-30 2:11PM EDT130.000.010.000.000.00-191,22850.00%
AAPL200403P001350002020-04-02 9:43AM EDT135.000.010.000.000.00-347350.00%
AAPL200403P001400002020-04-02 1:13PM EDT140.000.080.000.000.00-1092950.00%
AAPL200403P001450002020-04-01 9:45AM EDT145.000.010.010.000.00-100426312.50%
AAPL200403P001500002020-04-01 10:09AM EDT150.000.010.000.000.00-289850.00%
AAPL200403P001550002020-04-01 9:40AM EDT155.000.010.010.000.00-4348275.00%
AAPL200403P001600002020-04-01 12:44PM EDT160.000.010.000.000.00-51,97050.00%
AAPL200403P001650002020-04-02 10:27AM EDT165.000.010.000.000.00-212,13750.00%
AAPL200403P001700002020-04-02 3:50PM EDT170.000.010.000.000.00-302,29850.00%
AAPL200403P001750002020-04-02 2:09PM EDT175.000.010.000.000.00-71,69750.00%
AAPL200403P001800002020-04-02 3:59PM EDT180.000.010.000.000.00-212,54050.00%
AAPL200403P001850002020-04-02 3:05PM EDT185.000.010.000.000.00-3172,34550.00%
AAPL200403P001900002020-04-02 3:54PM EDT190.000.010.000.000.00-6142,63250.00%
AAPL200403P001950002020-04-02 3:58PM EDT195.000.020.000.000.00-3722,93450.00%
AAPL200403P002000002020-04-02 3:59PM EDT200.000.020.000.000.00-1,3737,00350.00%
AAPL200403P002050002020-04-02 3:58PM EDT205.000.020.000.000.00-4182,46350.00%
AAPL200403P002100002020-04-02 3:59PM EDT210.000.030.000.000.00-4,2436,32050.00%
AAPL200403P002150002020-04-02 3:59PM EDT215.000.040.000.000.00-7,2916,65750.00%
AAPL200403P002200002020-04-02 3:59PM EDT220.000.080.000.000.00-10,3739,04150.00%
AAPL200403P002250002020-04-02 3:59PM EDT225.000.190.000.000.00-11,7368,37950.00%
AAPL200403P002300002020-04-02 3:59PM EDT230.000.410.000.000.00-18,1457,70425.00%
AAPL200403P002325002020-04-02 3:59PM EDT232.500.570.000.000.00-6,2312,41825.00%
AAPL200403P002350002020-04-02 3:59PM EDT235.000.840.000.000.00-20,0975,56325.00%
AAPL200403P002375002020-04-02 3:59PM EDT237.501.180.000.000.00-12,2783,26212.50%
AAPL200403P002400002020-04-02 3:59PM EDT240.001.690.000.000.00-33,09210,46112.50%
AAPL200403P002425002020-04-02 3:59PM EDT242.502.440.000.000.00-7,2931,9146.25%
AAPL200403P002450002020-04-02 3:59PM EDT245.003.450.000.000.00-8,3854,1320.00%
AAPL200403P002475002020-04-02 3:59PM EDT247.504.800.000.000.00-1,0412,1230.00%
AAPL200403P002500002020-04-02 3:59PM EDT250.006.360.000.000.00-3,91010,2610.00%
AAPL200403P002525002020-04-02 3:59PM EDT252.508.510.000.000.00-5451,7150.00%
AAPL200403P002550002020-04-02 3:59PM EDT255.0010.800.000.000.00-1,2066,4690.00%
AAPL200403P002575002020-04-02 3:42PM EDT257.5015.430.000.000.00-507020.00%
AAPL200403P002600002020-04-02 3:58PM EDT260.0015.100.000.000.00-1,0191,9250.00%
AAPL200403P002625002020-04-02 3:49PM EDT262.5020.050.000.000.00-384260.00%
AAPL200403P002650002020-04-02 3:52PM EDT265.0020.100.000.000.00-831,1000.00%
AAPL200403P002675002020-04-02 2:03PM EDT267.5028.500.000.000.00-323490.00%
AAPL200403P002700002020-04-02 3:49PM EDT270.0027.500.000.000.00-2143,7650.00%
AAPL200403P002725002020-04-02 3:59PM EDT272.5028.000.000.000.00-362040.00%
AAPL200403P002750002020-04-02 3:55PM EDT275.0030.650.000.000.00-975960.00%
AAPL200403P002775002020-04-02 11:48AM EDT277.5035.400.000.000.00-311910.00%
AAPL200403P002800002020-04-02 3:48PM EDT280.0037.300.000.000.00-1269940.00%
AAPL200403P002825002020-04-02 3:56PM EDT282.5037.900.000.000.00-491240.00%
AAPL200403P002850002020-04-02 3:57PM EDT285.0040.030.000.000.00-583490.00%
AAPL200403P002875002020-04-02 11:06AM EDT287.5044.920.000.000.00-1230.00%
AAPL200403P002900002020-04-02 3:59PM EDT290.0045.250.000.000.00-445050.00%
AAPL200403P002925002020-04-02 1:12PM EDT292.5051.200.000.000.00-381040.00%
AAPL200403P002950002020-04-02 2:59PM EDT295.0053.950.000.000.00-951730.00%
AAPL200403P002975002020-04-02 10:04AM EDT297.5057.820.000.000.00-1220.00%
AAPL200403P003000002020-04-02 3:10PM EDT300.0058.850.000.000.00-8320.00%
AAPL200403P003025002020-04-02 12:54PM EDT302.5059.500.000.000.00-5120.00%
AAPL200403P003050002020-04-02 3:59PM EDT305.0060.250.000.000.00-31230.00%
AAPL200403P003075002020-04-01 3:09PM EDT307.5066.980.000.000.00-1940.00%
AAPL200403P003100002020-04-02 9:33AM EDT310.0070.490.000.000.00-2180.00%
AAPL200403P003125002020-04-01 3:05PM EDT312.5071.650.000.000.00-1150.00%
AAPL200403P003150002020-04-02 10:06AM EDT315.0071.880.000.000.00-5230.00%
AAPL200403P003175002020-04-01 10:24AM EDT317.5070.930.000.000.00-300.00%
AAPL200403P003200002020-04-02 3:58PM EDT320.0075.000.000.000.00-1130.00%
AAPL200403P003225002020-03-31 3:52PM EDT322.5069.440.000.000.00-830.00%
AAPL200403P003250002020-03-24 3:40PM EDT325.0082.020.000.000.00-3040.00%
AAPL200403P003275002020-03-31 1:21PM EDT327.5072.400.000.000.00-200.00%
AAPL200403P003300002020-03-23 3:55PM EDT330.0093.140.000.000.00-5100.00%
AAPL200403P003325002020-03-12 3:50PM EDT332.5076.300.000.000.00-550.00%
AAPL200403P003350002020-04-02 9:42AM EDT335.0094.210.000.000.00-110.00%
AAPL200403P003375002020-03-26 1:37PM EDT337.5017.9097.0597.450.00--0523.83%
AAPL200403P003400002020-03-27 3:12PM EDT340.0093.250.000.000.00-900.00%
AAPL200403P003425002020-03-23 1:11PM EDT342.50117.950.000.000.00--00.00%
AAPL200403P003450002020-04-02 3:47PM EDT345.00102.200.000.000.00-100.00%
AAPL200403P003475002020-02-28 10:44AM EDT347.5087.6598.70101.200.00-100.00%
AAPL200403P003500002020-03-31 3:55PM EDT350.00108.250.000.000.00-220.00%
AAPL200403P003525002020-04-02 9:31AM EDT352.50112.700.000.000.00-100.00%
AAPL200403P003550002020-03-18 2:16PM EDT355.00104.500.000.000.00-100.00%
AAPL200403P003575002020-03-27 3:12PM EDT357.50102.550.000.000.00--00.00%
AAPL200403P003600002020-03-26 1:37PM EDT360.00118.50119.30119.950.00--0587.35%
AAPL200403P003650002020-03-30 11:28AM EDT365.00112.250.000.000.00-160.00%
AAPL200403P003750002020-03-30 3:27PM EDT375.00122.800.000.000.00-300.00%
AAPL200403P003850002020-03-26 1:37PM EDT385.0083.30137.95142.500.00---359.38%
AAPL200403P003900002020-04-01 9:30AM EDT390.00143.490.000.000.00-100.00%