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
AAPL200619C000750002019-05-09 3:50PM EDT75.00125.00106.30110.650.00-1160.61%
AAPL200619C000800002019-05-10 10:22AM EDT80.00116.56101.40105.750.00-2051,04157.30%
AAPL200619C000850002019-05-15 9:30AM EDT85.00103.0096.50100.850.00-17954.16%
AAPL200619C000900002019-05-20 12:49PM EDT90.0093.5591.6596.00-3.89-3.99%220051.42%
AAPL200619C000950002019-05-09 2:33PM EDT95.00106.3386.8591.200.00-412448.99%
AAPL200619C001000002019-05-17 9:30AM EDT100.0087.9182.1086.450.00-21,18146.81%
AAPL200619C001050002019-05-01 3:34PM EDT105.00108.0078.0081.200.00-217442.77%
AAPL200619C001100002019-05-09 3:03PM EDT110.0090.1773.6076.300.00-213240.25%
AAPL200619C001150002019-05-20 2:37PM EDT115.0069.7068.8572.00-2.66-3.68%325939.76%
AAPL200619C001200002019-05-20 12:38PM EDT120.0065.7463.5067.95-7.01-9.64%71,56639.70%
AAPL200619C001250002019-05-14 1:59PM EDT125.0067.5361.2063.150.00-143937.37%
AAPL200619C001300002019-05-20 9:42AM EDT130.0056.1555.9558.65-4.25-7.04%501,14435.81%
AAPL200619C001350002019-05-14 11:50AM EDT135.0058.0051.8054.500.00-71,01734.95%
AAPL200619C001400002019-05-20 12:20PM EDT140.0049.3547.8050.50-5.60-10.19%141,73234.21%
AAPL200619C001450002019-05-20 3:56PM EDT145.0045.2643.9046.60-5.05-10.04%1401,08333.47%
AAPL200619C001500002019-05-20 12:46PM EDT150.0041.2740.1542.85-3.23-7.26%181,55032.79%
AAPL200619C001550002019-05-20 9:59AM EDT155.0037.8037.3039.25-4.60-10.85%11,15832.15%
AAPL200619C001600002019-05-17 10:27AM EDT160.0034.3233.8535.80-4.28-11.09%52,57131.54%
AAPL200619C001650002019-05-20 3:55PM EDT165.0031.2529.9032.55-3.75-10.71%241,53331.01%
AAPL200619C001700002019-05-20 3:32PM EDT170.0028.0027.6029.50-2.62-8.56%712,28430.55%
AAPL200619C001750002019-05-20 12:27PM EDT175.0025.3224.4026.60-3.43-11.93%83,22330.08%
AAPL200619C001800002019-05-20 3:11PM EDT180.0022.1521.3023.95-3.65-14.15%333,14729.72%
AAPL200619C001850002019-05-20 3:33PM EDT185.0020.0019.0022.20-3.35-14.35%882,90230.34%
AAPL200619C001900002019-05-20 3:35PM EDT190.0017.8017.2018.50-2.85-13.80%1703,23928.16%
AAPL200619C001950002019-05-20 3:44PM EDT195.0015.7015.1015.95-2.65-14.44%1162,33327.27%
AAPL200619C002000002019-05-20 3:56PM EDT200.0013.8113.2014.50-2.69-16.30%1077,14227.62%
AAPL200619C002050002019-05-20 3:49PM EDT205.0012.0011.6012.70-2.96-19.79%581,14627.28%
AAPL200619C002100002019-05-20 3:56PM EDT210.0010.6210.3510.70-1.97-15.65%682,87926.45%
AAPL200619C002150002019-05-20 3:46PM EDT215.009.208.0010.30-1.73-15.83%422,80827.66%
AAPL200619C002200002019-05-20 3:58PM EDT220.007.937.758.10-1.74-17.99%446,13026.09%
AAPL200619C002250002019-05-20 2:52PM EDT225.006.646.507.95-1.69-20.29%1062,33127.40%
AAPL200619C002300002019-05-20 3:00PM EDT230.005.705.756.05-1.59-21.81%382,18225.77%
AAPL200619C002350002019-05-20 3:13PM EDT235.004.854.955.20-1.70-25.95%71,66025.62%
AAPL200619C002400002019-05-20 3:48PM EDT240.004.323.904.50-1.04-19.40%1291,67725.56%
AAPL200619C002450002019-05-17 1:33PM EDT245.004.713.504.150.00-11,80426.05%
AAPL200619C002500002019-05-20 2:45PM EDT250.003.103.003.30-0.85-21.52%854,41425.35%
AAPL200619C002600002019-05-20 12:47PM EDT260.002.372.072.46-0.53-18.28%211,17925.33%
AAPL200619C002700002019-05-20 12:47PM EDT270.001.751.491.84-0.37-17.45%91,19025.36%
AAPL200619C002800002019-05-20 11:43AM EDT280.001.321.081.38-0.44-25.00%2093225.42%
AAPL200619C002900002019-05-17 3:10PM EDT290.001.200.453.150.00-41,08532.59%
AAPL200619C003000002019-05-20 3:56PM EDT300.000.800.770.82-0.13-13.98%1077,71925.81%
AAPL200619C003100002019-05-20 12:16PM EDT310.000.650.250.61-0.05-7.14%611,57425.83%
AAPL200619C003200002019-05-17 3:14PM EDT320.000.550.400.540.00-172726.54%
AAPL200619C003300002019-05-14 11:56AM EDT330.000.490.300.450.00-1082626.95%
AAPL200619C003400002019-05-20 2:48PM EDT340.000.330.300.38-0.03-8.33%411,40627.39%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200619P000750002019-05-20 1:51PM EDT75.000.330.240.35+0.13+65.00%2068241.36%
AAPL200619P000800002019-04-02 11:27AM EDT80.000.190.100.140.00-10022133.99%
AAPL200619P000850002019-05-14 11:37AM EDT85.000.550.380.55+0.07+14.58%472,19338.75%
AAPL200619P000900002019-05-14 9:40AM EDT90.000.590.600.830.00-244938.92%
AAPL200619P000950002019-05-20 12:56PM EDT95.000.930.780.93+0.13+16.25%444737.11%
AAPL200619P001000002019-05-20 2:54PM EDT100.001.101.001.15+0.10+10.00%141,04036.10%
AAPL200619P001050002019-05-20 11:43AM EDT105.001.401.261.43+0.40+40.00%3033435.23%
AAPL200619P001100002019-05-20 12:15PM EDT110.001.631.591.75+0.36+28.35%6483234.33%
AAPL200619P001150002019-05-15 2:33PM EDT115.001.471.982.140.00-452,29733.52%
AAPL200619P001200002019-05-20 9:31AM EDT120.002.602.442.60+0.70+36.84%42,45832.74%
AAPL200619P001250002019-05-20 3:55PM EDT125.003.052.993.15+0.66+27.62%141,81332.02%
AAPL200619P001300002019-05-20 12:46PM EDT130.003.803.603.80+0.80+26.67%2,8293,36531.35%
AAPL200619P001350002019-05-20 11:38AM EDT135.004.554.054.55+0.55+13.75%41,37230.69%
AAPL200619P001400002019-05-20 3:10PM EDT140.005.505.205.35+1.25+29.41%143,57029.91%
AAPL200619P001450002019-05-20 3:12PM EDT145.006.556.206.50+1.60+32.32%32,31629.63%
AAPL200619P001500002019-05-20 3:53PM EDT150.007.457.007.70+1.40+23.14%79,15929.15%
AAPL200619P001550002019-05-20 3:55PM EDT155.008.737.909.65+1.81+26.16%244,09729.68%
AAPL200619P001600002019-05-20 3:44PM EDT160.0010.259.3011.00+1.90+22.75%204,28828.90%
AAPL200619P001650002019-05-20 12:22PM EDT165.0011.8010.9012.85+2.00+20.41%172,88928.65%
AAPL200619P001700002019-05-20 2:13PM EDT170.0013.8013.5513.90+2.20+18.97%154,84127.01%
AAPL200619P001750002019-05-20 1:37PM EDT175.0015.8514.3016.85+2.30+16.97%582,92527.83%
AAPL200619P001800002019-05-20 3:57PM EDT180.0017.9516.8019.10+3.08+20.71%1246,10527.39%
AAPL200619P001850002019-05-20 12:52PM EDT185.0020.6519.1521.60+2.40+13.15%192,58127.05%
AAPL200619P001900002019-05-20 1:37PM EDT190.0023.2022.3523.60+3.75+19.28%245,01325.81%
AAPL200619P001950002019-05-20 9:30AM EDT195.0025.6025.1526.05+3.06+13.58%921,84724.91%
AAPL200619P002000002019-05-20 12:47PM EDT200.0029.0028.1529.45+4.13+16.61%24,93625.03%
AAPL200619P002050002019-05-17 2:15PM EDT205.0027.8031.3532.250.00-176824.08%
AAPL200619P002100002019-05-16 1:21PM EDT210.0029.7034.7535.850.00-41,14823.99%
AAPL200619P002150002019-05-20 10:23AM EDT215.0039.2937.6540.30+5.19+15.22%11,40024.92%
AAPL200619P002200002019-05-20 10:23AM EDT220.0043.0041.4044.05+6.35+17.33%188124.65%
AAPL200619P002250002019-05-13 12:13PM EDT225.0044.1045.2547.950.00-1050824.38%
AAPL200619P002300002019-05-09 10:01AM EDT230.0040.7549.3051.950.00-324824.06%
AAPL200619P002350002019-05-14 10:09AM EDT235.0051.8353.5056.150.00-225523.87%
AAPL200619P002400002019-05-13 11:05AM EDT240.0055.6057.7560.450.00-572923.68%
AAPL200619P002450002019-05-07 9:39AM EDT245.0044.3062.2064.850.00-213423.49%
AAPL200619P002500002019-05-06 12:11PM EDT250.0047.5066.7069.350.00-210323.35%
AAPL200619P002600002019-05-20 3:17PM EDT260.0078.0575.7578.90+7.05+9.93%24524.09%
AAPL200619P002700002019-05-08 3:14PM EDT270.0067.2585.4088.550.00-612324.80%
AAPL200619P002800002019-05-03 10:55AM EDT280.0070.5095.0099.100.00-122528.27%
AAPL200619P002900002019-02-26 12:42PM EDT290.00115.7987.7092.500.00-300.00%
AAPL200619P003000002019-05-16 11:40AM EDT300.00108.18114.75119.100.00-1031.51%
AAPL200619P003100002019-05-16 12:15PM EDT310.00117.83125.00129.100.00-3333.01%
AAPL200619P003200002019-05-13 10:20AM EDT320.00133.94130.10131.550.00-330.00%
AAPL200619P003300002019-02-05 12:26PM EDT330.00156.23127.50132.400.00-100.00%
AAPL200619P003400002019-02-27 12:03PM EDT340.00166.30137.55142.400.00-100.00%