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%
AAPL200619C000800002019-06-27 12:57PM EDT80.00119.60123.50127.500.00-6062.39%
AAPL200619C000850002019-07-11 10:12AM EDT85.00118.50118.55122.800.00-10060.79%
AAPL200619C000900002019-07-16 9:45AM EDT90.00116.00115.15117.700.00-4056.69%
AAPL200619C000950002019-06-20 11:50AM EDT95.00104.47108.60112.900.00-1054.59%
AAPL200619C001000002019-07-18 3:15PM EDT100.00105.80103.65107.65+5.30+5.27%20050.05%
AAPL200619C001050002019-06-19 2:05PM EDT105.0095.1098.70103.000.00-3048.96%
AAPL200619C001100002019-07-09 11:55AM EDT110.0091.2093.8098.100.00-2046.56%
AAPL200619C001150002019-06-24 10:57AM EDT115.0085.8088.8093.300.00-15044.67%
AAPL200619C001200002019-07-10 2:21PM EDT120.0083.5084.1588.500.00-10042.77%
AAPL200619C001250002019-07-02 2:47PM EDT125.0078.3979.4083.700.00-1040.88%
AAPL200619C001300002019-07-15 3:29PM EDT130.0076.3574.6579.000.00-1039.33%
AAPL200619C001350002019-07-02 3:55PM EDT135.0069.6070.0072.500.00-3031.32%
AAPL200619C001400002019-07-18 9:53AM EDT140.0067.6465.7069.40+1.99+3.03%4035.51%
AAPL200619C001450002019-07-08 3:07PM EDT145.0058.3061.3064.950.00-2034.55%
AAPL200619C001500002019-07-18 11:21AM EDT150.0057.4556.9060.65-1.60-2.71%1033.81%
AAPL200619C001550002019-07-18 2:21PM EDT155.0054.0552.6056.35+0.25+0.46%12032.89%
AAPL200619C001600002019-07-18 3:15PM EDT160.0050.3048.5050.55+0.65+1.31%11028.65%
AAPL200619C001650002019-07-15 1:16PM EDT165.0045.3344.5046.750.00-2028.69%
AAPL200619C001700002019-07-18 3:56PM EDT170.0042.0940.0542.70+1.12+2.73%63027.95%
AAPL200619C001750002019-07-18 1:50PM EDT175.0038.1538.0039.05+0.12+0.32%89027.69%
AAPL200619C001800002019-07-18 10:19AM EDT180.0034.4534.4035.45+0.05+0.15%11027.24%
AAPL200619C001850002019-07-18 3:39PM EDT185.0031.3031.0032.05+0.50+1.62%276026.86%
AAPL200619C001900002019-07-18 10:07AM EDT190.0028.1527.9528.45+0.85+3.11%33025.96%
AAPL200619C001950002019-07-18 10:28AM EDT195.0024.7824.9025.20+0.03+0.12%17025.33%
AAPL200619C002000002019-07-18 3:59PM EDT200.0022.2522.1522.25+0.45+2.06%243024.86%
AAPL200619C002050002019-07-18 3:59PM EDT205.0019.6019.4019.80+1.05+5.66%67024.78%
AAPL200619C002100002019-07-18 3:55PM EDT210.0017.0517.0517.45+0.32+1.91%7024.58%
AAPL200619C002150002019-07-18 3:56PM EDT215.0014.9014.8015.25+0.49+3.40%26024.32%
AAPL200619C002200002019-07-18 3:03PM EDT220.0013.0912.8513.55+0.74+5.99%31024.45%
AAPL200619C002250002019-07-18 2:11PM EDT225.0011.1010.8011.40+0.50+4.72%5023.76%
AAPL200619C002300002019-07-18 2:35PM EDT230.009.609.459.80+0.55+6.08%48023.56%
AAPL200619C002350002019-07-17 3:48PM EDT235.007.708.108.300.00-17023.25%
AAPL200619C002400002019-07-18 3:31PM EDT240.006.906.857.00+0.07+1.02%57022.98%
AAPL200619C002450002019-07-17 11:18AM EDT245.005.705.806.000.00-2022.95%
AAPL200619C002500002019-07-18 3:59PM EDT250.004.964.905.15+0.31+6.67%14022.96%
AAPL200619C002600002019-07-18 10:34AM EDT260.003.503.453.65+0.10+2.94%2022.75%
AAPL200619C002700002019-07-18 3:52PM EDT270.002.432.482.63+0.03+1.25%7022.77%
AAPL200619C002800002019-07-12 2:24PM EDT280.001.761.771.900.00-1022.84%
AAPL200619C002900002019-07-17 12:18PM EDT290.001.251.281.390.00-26023.00%
AAPL200619C003000002019-07-18 1:19PM EDT300.000.980.941.10+0.05+5.38%23023.52%
AAPL200619C003100002019-07-11 1:13PM EDT310.000.750.690.860.00-3023.94%
AAPL200619C003200002019-07-11 1:26PM EDT320.000.590.530.620.00-1023.98%
AAPL200619C003300002019-07-18 12:36PM EDT330.000.430.410.53-0.02-4.44%27024.67%
AAPL200619C003400002019-07-11 3:54PM EDT340.000.390.320.410.00-1024.93%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200619P000750002019-07-11 11:14AM EDT75.000.150.110.170.00-1044.82%
AAPL200619P000800002019-06-06 12:25PM EDT80.000.410.180.310.00-222145.70%
AAPL200619P000850002019-07-11 11:36AM EDT85.000.250.190.310.00-1042.97%
AAPL200619P000900002019-07-11 10:04AM EDT90.000.320.250.310.00-1040.38%
AAPL200619P000950002019-07-09 12:58PM EDT95.000.470.320.390.00-1039.28%
AAPL200619P001000002019-07-11 1:01PM EDT100.000.440.400.480.00-21038.14%
AAPL200619P001050002019-07-17 2:44PM EDT105.000.550.500.570.00-7036.84%
AAPL200619P001100002019-07-15 3:29PM EDT110.000.670.620.700.00-11035.84%
AAPL200619P001150002019-07-18 11:41AM EDT115.000.850.690.85+0.04+4.94%1034.83%
AAPL200619P001200002019-07-15 12:29PM EDT120.000.990.941.040.00-10033.94%
AAPL200619P001250002019-07-15 12:39PM EDT125.001.211.051.260.00-10033.03%
AAPL200619P001300002019-07-15 11:00AM EDT130.001.501.421.540.00-1032.25%
AAPL200619P001350002019-07-15 9:56AM EDT135.001.771.591.840.00-1031.37%
AAPL200619P001400002019-07-17 3:18PM EDT140.002.232.102.240.00-2030.69%
AAPL200619P001450002019-07-18 2:22PM EDT145.002.652.532.690.00-1029.96%
AAPL200619P001500002019-07-18 1:58PM EDT150.003.303.103.50+0.06+1.85%5030.04%
AAPL200619P001550002019-07-18 2:38PM EDT155.003.763.653.90-0.12-3.09%500028.75%
AAPL200619P001600002019-07-18 3:32PM EDT160.004.554.254.65+0.12+2.71%2028.15%
AAPL200619P001650002019-07-18 11:38AM EDT165.005.605.255.500.00-69027.54%
AAPL200619P001700002019-07-18 3:56PM EDT170.006.456.306.50-0.18-2.71%1,053026.99%
AAPL200619P001750002019-07-18 12:12PM EDT175.007.857.457.70+0.25+3.29%90026.55%
AAPL200619P001800002019-07-18 3:54PM EDT180.009.058.759.000.00-53026.03%
AAPL200619P001850002019-07-18 1:15PM EDT185.0010.6010.3012.65+0.05+0.47%318028.72%
AAPL200619P001900002019-07-18 12:24PM EDT190.0012.4012.0012.30-0.01-0.08%92025.30%
AAPL200619P001950002019-07-18 2:00PM EDT195.0014.3013.9014.15-0.13-0.90%17024.83%
AAPL200619P002000002019-07-18 3:13PM EDT200.0015.9516.0016.25-0.25-1.54%32024.44%
AAPL200619P002050002019-07-18 9:34AM EDT205.0018.5217.8518.55-0.04-0.22%3024.05%
AAPL200619P002100002019-07-18 10:39AM EDT210.0021.2520.7521.05-0.21-0.98%10023.66%
AAPL200619P002150002019-07-17 11:22AM EDT215.0024.0223.1524.200.00-1023.85%
AAPL200619P002200002019-07-18 1:04PM EDT220.0027.0326.4026.70+0.86+3.29%25022.94%
AAPL200619P002250002019-07-11 11:17AM EDT225.0030.4529.1029.850.00-3022.61%
AAPL200619P002300002019-07-18 10:07AM EDT230.0033.2532.5533.70-1.40-4.04%1022.98%
AAPL200619P002350002019-07-18 10:07AM EDT235.0036.8536.4036.80-0.50-1.34%91022.07%
AAPL200619P002400002019-06-18 9:51AM EDT240.0045.6040.2040.600.00-5021.89%
AAPL200619P002450002019-07-18 10:07AM EDT245.0044.5043.7044.60+0.20+0.45%213421.78%
AAPL200619P002500002019-06-04 11:53AM EDT250.0071.8048.8050.150.00-1010624.11%
AAPL200619P002600002019-07-05 1:22PM EDT260.0058.0056.3059.050.00-2024.83%
AAPL200619P002700002019-06-07 11:06AM EDT270.0067.2567.3568.250.00-6325.65%
AAPL200619P002800002019-05-23 2:08PM EDT280.00100.7979.7082.350.00-31035.42%
AAPL200619P002900002019-06-28 10:04AM EDT290.0092.9882.8586.700.00-3026.11%
AAPL200619P003000002019-07-17 11:54AM EDT300.0095.6092.7096.700.00-1027.91%
AAPL200619P003100002019-06-07 11:06AM EDT310.00117.83103.80108.150.00-3033.42%
AAPL200619P003200002019-06-07 11:06AM EDT320.00133.94113.70118.050.00-3334.92%
AAPL200619P003300002019-06-10 12:03AM EDT330.00156.23130.45132.150.00-1045.24%
AAPL200619P003400002019-06-10 12:03AM EDT340.00166.30140.60142.300.00-1047.26%