AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200619C000750002019-06-07 11:05AM EDT75.00125.00128.30129.650.00-110.00%
AAPL200619C000800002019-07-23 9:30AM EDT80.00127.90128.40129.45+8.30+6.94%1051.61%
AAPL200619C000850002019-07-11 10:12AM EDT85.00118.50123.40124.150.00-10043.73%
AAPL200619C000900002019-07-16 9:45AM EDT90.00116.00118.40119.150.00-4041.14%
AAPL200619C000950002019-06-20 11:50AM EDT95.00104.47105.60109.950.00-11250.00%
AAPL200619C001000002019-07-22 2:10PM EDT100.00106.50108.45109.250.00-1037.99%
AAPL200619C001050002019-06-19 2:05PM EDT105.0095.1097.4597.950.00-31720.00%
AAPL200619C001100002019-07-09 11:55AM EDT110.0091.2098.6099.650.00-2037.70%
AAPL200619C001150002019-06-24 10:57AM EDT115.0085.8093.7594.800.00-15036.55%
AAPL200619C001200002019-07-10 2:21PM EDT120.0083.5088.9589.950.00-10035.30%
AAPL200619C001250002019-07-02 2:47PM EDT125.0078.3984.1585.200.00-1034.53%
AAPL200619C001300002019-07-15 3:29PM EDT130.0076.3579.4080.450.00-1033.56%
AAPL200619C001350002019-07-23 9:30AM EDT135.0075.0074.4075.40+2.00+2.74%3031.11%
AAPL200619C001400002019-07-11 9:30AM EDT140.0069.9070.1571.15+2.26+3.34%30031.98%
AAPL200619C001450002019-07-19 3:11PM EDT145.0060.8065.6066.600.00-1031.25%
AAPL200619C001500002019-07-23 2:02PM EDT150.0061.0060.8061.80+1.35+2.26%1029.60%
AAPL200619C001550002019-07-23 3:59PM EDT155.0057.0956.7557.65+2.19+3.99%14029.66%
AAPL200619C001600002019-07-23 10:10AM EDT160.0052.3452.1553.10+1.14+2.23%15028.44%
AAPL200619C001650002019-07-15 1:16PM EDT165.0045.3348.3049.300.00-2028.70%
AAPL200619C001700002019-07-23 3:35PM EDT170.0044.7644.5545.00+1.54+3.56%5027.64%
AAPL200619C001750002019-07-23 2:59PM EDT175.0040.7040.4041.15+1.25+3.17%73027.24%
AAPL200619C001800002019-07-23 3:33PM EDT180.0037.5036.7037.45+2.05+5.78%32026.83%
AAPL200619C001850002019-07-23 11:01AM EDT185.0033.0333.3533.80+1.73+5.53%44026.27%
AAPL200619C001900002019-07-23 3:25PM EDT190.0030.0029.9530.40+0.90+3.09%54025.84%
AAPL200619C001950002019-07-23 3:56PM EDT195.0026.8026.8027.20+1.00+3.88%18025.45%
AAPL200619C002000002019-07-23 3:58PM EDT200.0023.8223.8524.05+0.76+3.30%70024.88%
AAPL200619C002050002019-07-23 3:21PM EDT205.0020.9021.0521.40+0.75+3.72%27024.71%
AAPL200619C002100002019-07-23 3:27PM EDT210.0018.5018.5018.80+0.70+3.93%49024.36%
AAPL200619C002150002019-07-23 3:49PM EDT215.0016.2416.1516.45+0.69+4.44%103024.07%
AAPL200619C002200002019-07-23 3:35PM EDT220.0014.1514.0014.30+0.67+4.97%108023.79%
AAPL200619C002250002019-07-23 3:31PM EDT225.0012.2012.1012.40+0.67+5.81%38023.58%
AAPL200619C002300002019-07-23 3:57PM EDT230.0010.4010.4010.65+0.55+5.58%64023.33%
AAPL200619C002350002019-07-23 3:36PM EDT235.008.958.909.15+0.50+5.92%12023.16%
AAPL200619C002400002019-07-23 1:57PM EDT240.007.557.557.85+0.31+4.28%304023.05%
AAPL200619C002450002019-07-23 12:59PM EDT245.006.306.406.60+0.14+2.27%358022.79%
AAPL200619C002500002019-07-23 3:59PM EDT250.005.505.405.65+0.30+5.77%54022.76%
AAPL200619C002600002019-07-23 3:02PM EDT260.003.853.804.00+0.15+4.05%16022.52%
AAPL200619C002700002019-07-23 1:56PM EDT270.002.752.712.870.00-26022.50%
AAPL200619C002800002019-07-23 1:37PM EDT280.001.911.922.08+0.08+4.37%63022.61%
AAPL200619C002900002019-07-23 3:59PM EDT290.001.441.381.52+0.10+7.46%14022.77%
AAPL200619C003000002019-07-23 1:15PM EDT300.001.041.011.12+0.05+5.05%23022.97%
AAPL200619C003100002019-07-22 3:39PM EDT310.000.750.740.950.00-130023.78%
AAPL200619C003200002019-07-22 2:04PM EDT320.000.560.550.730.00-101024.09%
AAPL200619C003300002019-07-22 3:40PM EDT330.000.480.420.540.00-107024.22%
AAPL200619C003400002019-07-11 3:54PM EDT340.000.390.330.420.00-1024.52%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200619P000750002019-07-11 11:14AM EDT75.000.150.110.160.00-1045.41%
AAPL200619P000800002019-06-06 12:25PM EDT80.000.410.180.310.00-222146.63%
AAPL200619P000850002019-07-11 11:36AM EDT85.000.250.190.250.00-1042.58%
AAPL200619P000900002019-07-11 10:04AM EDT90.000.320.240.300.00-1041.11%
AAPL200619P000950002019-07-09 12:58PM EDT95.000.470.290.360.00-1039.72%
AAPL200619P001000002019-07-23 3:28PM EDT100.000.430.410.88+0.01+2.38%6043.36%
AAPL200619P001050002019-07-17 2:44PM EDT105.000.550.460.530.00-7037.33%
AAPL200619P001100002019-07-15 3:29PM EDT110.000.670.002.730.00-11049.10%
AAPL200619P001150002019-07-22 3:01PM EDT115.000.740.690.770.00-3035.13%
AAPL200619P001200002019-07-19 3:04PM EDT120.001.020.840.930.00-3034.14%
AAPL200619P001250002019-07-22 3:31PM EDT125.001.121.021.120.00-26033.20%
AAPL200619P001300002019-07-23 3:22PM EDT130.001.301.251.35-0.07-5.11%8032.31%
AAPL200619P001350002019-07-22 3:03PM EDT135.001.651.511.620.00-2031.45%
AAPL200619P001400002019-07-23 10:35AM EDT140.001.951.831.96-0.02-1.02%3030.69%
AAPL200619P001450002019-07-22 3:16PM EDT145.002.462.212.350.00-2029.93%
AAPL200619P001500002019-07-23 3:30PM EDT150.002.772.662.83-0.21-7.05%23029.25%
AAPL200619P001550002019-07-23 3:41PM EDT155.003.283.203.40-0.28-7.87%29028.63%
AAPL200619P001600002019-07-23 3:28PM EDT160.003.953.904.05-0.31-7.28%8027.98%
AAPL200619P001650002019-07-23 3:16PM EDT165.004.774.604.85-0.33-6.47%67027.45%
AAPL200619P001700002019-07-23 3:35PM EDT170.005.605.555.75-0.45-7.44%37026.89%
AAPL200619P001750002019-07-23 3:28PM EDT175.006.706.556.80-0.42-5.90%83026.37%
AAPL200619P001800002019-07-23 3:59PM EDT180.007.867.757.95-0.52-6.21%24025.79%
AAPL200619P001850002019-07-23 12:57PM EDT185.009.559.109.40-0.35-3.54%11025.44%
AAPL200619P001900002019-07-23 2:28PM EDT190.0011.0010.6510.95-0.55-4.76%75024.99%
AAPL200619P001950002019-07-23 2:57PM EDT195.0012.7012.4012.70-0.65-4.87%33024.57%
AAPL200619P002000002019-07-23 3:03PM EDT200.0014.6514.3514.60-0.75-4.87%52024.09%
AAPL200619P002050002019-07-23 3:59PM EDT205.0016.7016.5016.80-0.95-5.38%6023.76%
AAPL200619P002100002019-07-23 1:30PM EDT210.0019.6518.9519.25-0.60-2.96%11023.49%
AAPL200619P002150002019-07-23 3:31PM EDT215.0021.6021.4521.75-1.45-6.29%23023.01%
AAPL200619P002200002019-07-22 1:42PM EDT220.0025.9024.2524.550.00-4022.66%
AAPL200619P002250002019-07-23 12:48PM EDT225.0028.1027.2027.60-0.52-1.82%19022.37%
AAPL200619P002300002019-07-22 3:45PM EDT230.0032.0130.4030.850.00-9022.07%
AAPL200619P002350002019-07-23 12:48PM EDT235.0034.8033.8534.45-2.05-5.56%26022.00%
AAPL200619P002400002019-06-18 9:51AM EDT240.0045.6040.2040.600.00-5025.34%
AAPL200619P002450002019-07-18 10:07AM EDT245.0044.5041.0541.750.00-2021.24%
AAPL200619P002500002019-06-04 11:53AM EDT250.0071.8048.8050.150.00-1010627.91%
AAPL200619P002600002019-07-05 1:22PM EDT260.0058.0054.0554.750.00-2021.77%
AAPL200619P002700002019-06-07 11:06AM EDT270.0067.2567.3568.250.00-6330.50%
AAPL200619P002800002019-05-23 2:08PM EDT280.00100.7979.7082.350.00-31039.43%
AAPL200619P002900002019-07-23 10:48AM EDT290.0082.5481.3582.40-10.44-11.23%3021.88%
AAPL200619P003000002019-07-10 10:17AM EDT300.0095.6091.2092.200.00-1022.75%
AAPL200619P003100002019-06-07 11:06AM EDT310.00117.83103.80108.150.00-3039.18%
AAPL200619P003200002019-06-07 11:06AM EDT320.00133.94113.70118.050.00-3340.90%
AAPL200619P003300002019-06-10 12:03AM EDT330.00156.23130.45132.150.00-1049.92%
AAPL200619P003400002019-06-10 12:03AM EDT340.00166.30140.60142.300.00-1050.60%