AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200320C001100002019-09-11 11:56AM EDT110.00112.750.000.000.00-5100.00%
AAPL200320C001400002019-08-23 10:15AM EDT140.0072.150.000.000.00-1100.00%
AAPL200320C001450002019-08-12 12:09AM EDT145.0058.7879.2079.750.00--050.35%
AAPL200320C001500002019-09-12 2:30PM EDT150.0076.300.000.000.00-300.00%
AAPL200320C001550002019-09-17 3:59PM EDT155.0067.670.000.000.00-100.00%
AAPL200320C001600002019-09-17 9:41AM EDT160.0062.550.000.000.00-300.00%
AAPL200320C001650002019-09-11 10:49AM EDT165.0058.000.000.000.00-300.00%
AAPL200320C001700002019-09-11 3:03PM EDT170.0055.490.000.000.00-1200.00%
AAPL200320C001750002019-09-05 12:14PM EDT175.0052.600.000.000.00-100.00%
AAPL200320C001800002019-09-17 9:50AM EDT180.0044.900.000.000.00-100.00%
AAPL200320C001850002019-09-17 3:46PM EDT185.0040.850.000.000.00-200.00%
AAPL200320C001900002019-09-17 3:37PM EDT190.0036.700.000.000.00-400.00%
AAPL200320C001950002019-09-17 11:58AM EDT195.0032.770.000.000.00-300.00%
AAPL200320C002000002019-09-17 3:58PM EDT200.0029.450.000.000.00-1000.00%
AAPL200320C002050002019-09-16 12:34PM EDT205.0025.000.000.000.00-200.00%
AAPL200320C002100002019-09-17 3:59PM EDT210.0022.750.000.000.00-2000.00%
AAPL200320C002150002019-09-17 1:11PM EDT215.0019.420.000.000.00-900.00%
AAPL200320C002200002019-09-17 3:30PM EDT220.0016.700.000.000.00-8500.00%
AAPL200320C002250002019-09-17 1:23PM EDT225.0014.200.000.000.00-8600.78%
AAPL200320C002300002019-09-17 3:59PM EDT230.0012.200.000.000.00-15201.56%
AAPL200320C002350002019-09-17 3:32PM EDT235.0010.000.000.000.00-1701.56%
AAPL200320C002400002019-09-17 3:01PM EDT240.008.250.000.000.00-20003.13%
AAPL200320C002450002019-09-17 1:23PM EDT245.006.700.000.000.00-10003.13%
AAPL200320C002500002019-09-17 2:20PM EDT250.005.430.000.000.00-3903.13%
AAPL200320C002550002019-09-17 1:58PM EDT255.004.350.000.000.00-1303.13%
AAPL200320C002600002019-09-17 2:41PM EDT260.003.460.000.000.00-5006.25%
AAPL200320C002650002019-09-17 1:22PM EDT265.002.770.000.000.00-1106.25%
AAPL200320C002700002019-09-17 3:32PM EDT270.002.200.000.000.00-2006.25%
AAPL200320C002750002019-09-17 3:58PM EDT275.001.790.000.000.00-1306.25%
AAPL200320C002800002019-09-13 1:44PM EDT280.001.030.000.000.00-106.25%
AAPL200320C002850002019-09-17 1:36PM EDT285.001.100.000.000.00-28706.25%
AAPL200320C002900002019-09-09 11:38AM EDT290.000.760.000.000.00-4006.25%
AAPL200320C002950002019-09-13 1:09PM EDT295.000.580.000.000.00-6006.25%
AAPL200320C003000002019-09-12 2:22PM EDT300.000.700.000.000.00-10606.25%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200320P001050002019-09-13 12:47PM EDT105.000.170.000.000.00-1025.00%
AAPL200320P001100002019-09-10 12:59PM EDT110.000.300.000.000.00-60025.00%
AAPL200320P001200002019-09-17 12:18PM EDT120.000.370.000.000.00-1012.50%
AAPL200320P001250002019-08-29 3:25PM EDT125.000.900.000.000.00-5012.50%
AAPL200320P001300002019-09-13 12:28PM EDT130.000.580.000.000.00-49012.50%
AAPL200320P001350002019-09-17 3:01PM EDT135.000.700.000.000.00-20012.50%
AAPL200320P001400002019-09-17 12:50PM EDT140.000.860.000.000.00-5012.50%
AAPL200320P001450002019-09-13 12:31PM EDT145.001.050.000.000.00-1012.50%
AAPL200320P001500002019-09-16 9:30AM EDT150.001.270.000.000.00-1012.50%
AAPL200320P001550002019-09-13 11:21AM EDT155.001.550.000.000.00-12012.50%
AAPL200320P001600002019-09-17 2:27PM EDT160.001.880.000.000.00-10012.50%
AAPL200320P001650002019-09-17 3:55PM EDT165.002.250.000.000.00-706.25%
AAPL200320P001700002019-09-17 2:54PM EDT170.002.770.000.000.00-2806.25%
AAPL200320P001750002019-09-17 3:19PM EDT175.003.320.000.000.00-3106.25%
AAPL200320P001800002019-09-17 11:10AM EDT180.004.050.000.000.00-206.25%
AAPL200320P001850002019-09-17 11:26AM EDT185.004.850.000.000.00-1806.25%
AAPL200320P001900002019-09-17 12:41PM EDT190.005.880.000.000.00-3706.25%
AAPL200320P001950002019-09-17 1:59PM EDT195.006.950.000.000.00-2603.13%
AAPL200320P002000002019-09-17 2:08PM EDT200.008.350.000.000.00-19303.13%
AAPL200320P002050002019-09-17 3:56PM EDT205.009.750.000.000.00-15903.13%
AAPL200320P002100002019-09-17 1:56PM EDT210.0011.650.000.000.00-401.56%
AAPL200320P002150002019-09-17 3:44PM EDT215.0013.460.000.000.00-12900.78%
AAPL200320P002200002019-09-17 2:47PM EDT220.0015.850.000.000.00-14000.10%
AAPL200320P002250002019-09-16 3:30PM EDT225.0018.550.000.000.00-5700.00%
AAPL200320P002300002019-09-16 1:12PM EDT230.0021.350.000.000.00-2200.00%
AAPL200320P002350002019-09-17 9:30AM EDT235.0024.050.000.000.00-100.00%
AAPL200320P002400002019-09-17 1:35PM EDT240.0027.310.000.000.00-4000.00%
AAPL200320P002450002019-09-16 12:52PM EDT245.0031.250.000.000.00-2100.00%
AAPL200320P002500002019-09-13 1:11PM EDT250.0035.970.000.000.00-300.00%
AAPL200320P002550002019-09-11 3:37PM EDT255.0034.820.000.000.00--00.00%
AAPL200320P002600002019-09-11 3:56PM EDT260.0039.900.000.000.00-500.00%
AAPL200320P002650002019-08-26 12:11AM EDT265.0055.650.000.000.00--00.00%
AAPL200320P002700002019-09-11 10:02AM EDT270.0051.300.000.000.00--00.00%
AAPL200320P002800002019-09-16 12:02AM EDT280.0055.160.000.000.00--00.00%