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
AAPL200619C000750002019-08-08 3:53PM EDT75.00128.00137.90138.400.00-200.00%
AAPL200619C000800002019-08-28 2:34PM EDT80.00125.25140.00140.550.00-351,04250.68%
AAPL200619C000850002019-09-11 1:39PM EDT85.00133.70134.95135.550.00-15847.85%
AAPL200619C000900002019-09-10 9:55AM EDT90.00123.25130.10130.600.00-5318546.44%
AAPL200619C000950002019-08-02 11:16AM EDT95.00108.50118.00118.650.00-100.00%
AAPL200619C001000002019-09-17 2:39PM EDT100.00120.30120.15120.50+0.20+0.17%2668438.77%
AAPL200619C001050002019-08-09 10:38AM EDT105.0096.22117.95118.600.00-215661.07%
AAPL200619C001100002019-09-11 2:23PM EDT110.00113.00110.35110.850.00-212140.65%
AAPL200619C001150002019-08-23 9:47AM EDT115.0096.10105.45105.950.00-127739.45%
AAPL200619C001200002019-08-29 3:15PM EDT120.0089.94100.60101.150.00-51,55539.08%
AAPL200619C001250002019-08-08 3:05PM EDT125.0078.1888.9089.500.00-400.00%
AAPL200619C001300002019-09-10 3:43PM EDT130.0086.5091.0091.550.00-51,14737.39%
AAPL200619C001350002019-09-10 12:09PM EDT135.0080.2886.2586.800.00-51,05636.55%
AAPL200619C001400002019-09-11 2:58PM EDT140.0083.9081.5082.050.00-81,56735.54%
AAPL200619C001450002019-09-11 11:15AM EDT145.0077.6576.8577.400.00-21,08634.80%
AAPL200619C001500002019-09-16 3:58PM EDT150.0072.4572.3072.800.00-121,68034.06%
AAPL200619C001550002019-09-17 10:30AM EDT155.0067.6567.7568.30+0.35+0.52%101,03933.46%
AAPL200619C001600002019-09-17 10:34AM EDT160.0063.4063.3563.85+0.99+1.59%12,68232.78%
AAPL200619C001650002019-09-16 9:31AM EDT165.0057.3959.0059.450.00-62,25532.03%
AAPL200619C001700002019-09-16 11:10AM EDT170.0054.5554.7055.200.00-204,05831.46%
AAPL200619C001750002019-09-17 12:50PM EDT175.0050.8050.6051.00+1.55+3.15%402,53030.77%
AAPL200619C001800002019-09-17 1:54PM EDT180.0046.7046.5547.05+0.10+0.21%33,14630.37%
AAPL200619C001850002019-09-17 2:05PM EDT185.0042.9042.6543.10+1.90+4.63%312,89929.73%
AAPL200619C001900002019-09-16 10:28AM EDT190.0039.0939.0539.30+1.19+3.14%13,24429.14%
AAPL200619C001950002019-09-16 2:20PM EDT195.0035.4535.4535.750.00-92,15628.72%
AAPL200619C002000002019-09-17 11:37AM EDT200.0032.3032.0032.35+0.30+0.94%310,23028.30%
AAPL200619C002050002019-09-17 10:36AM EDT205.0028.9428.8029.10+0.10+0.35%152,41327.84%
AAPL200619C002100002019-09-17 2:26PM EDT210.0025.9025.8026.05+0.16+0.62%2023,21027.44%
AAPL200619C002150002019-09-17 1:59PM EDT215.0023.2523.1023.20+0.70+3.10%1606,72427.05%
AAPL200619C002200002019-09-17 11:25AM EDT220.0020.6520.4020.60+0.40+1.98%2411,31926.76%
AAPL200619C002250002019-09-16 2:20PM EDT225.0017.5017.8518.05-0.32-1.80%13,77426.28%
AAPL200619C002300002019-09-17 1:51PM EDT230.0015.8015.6515.85-0.20-1.25%94,25426.02%
AAPL200619C002350002019-09-17 2:21PM EDT235.0013.6713.5513.75+0.42+3.17%612,31425.64%
AAPL200619C002400002019-09-17 2:15PM EDT240.0011.7211.7011.90+0.02+0.17%223,12725.35%
AAPL200619C002450002019-09-16 11:00AM EDT245.0010.0010.0010.25+0.25+2.56%53,24125.10%
AAPL200619C002500002019-09-17 3:05PM EDT250.008.608.558.75+0.10+1.18%355,95424.81%
AAPL200619C002600002019-09-17 1:31PM EDT260.006.256.156.35+0.25+4.17%82,53024.43%
AAPL200619C002700002019-09-16 3:44PM EDT270.004.354.354.500.00-202,22524.07%
AAPL200619C002800002019-09-17 2:32PM EDT280.003.133.053.20+0.03+0.97%612,52423.91%
AAPL200619C002900002019-09-16 3:40PM EDT290.002.152.112.280.00-114,37023.87%
AAPL200619C003000002019-09-17 11:57AM EDT300.001.591.501.64+0.09+6.00%309,02123.94%
AAPL200619C003100002019-09-17 11:48AM EDT310.001.161.021.14+0.17+17.17%81,82323.87%
AAPL200619C003200002019-09-11 11:33AM EDT320.000.750.690.880.00-1284124.32%
AAPL200619C003300002019-09-16 3:58PM EDT330.000.570.470.690.00-282724.78%
AAPL200619C003400002019-09-13 2:44PM EDT340.000.400.350.540.00-1012,21225.18%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200619P000750002019-09-11 12:19PM EDT75.000.090.090.200.00-1081351.17%
AAPL200619P000800002019-08-12 11:59AM EDT80.000.200.010.240.00-122951.47%
AAPL200619P000850002019-09-03 9:32AM EDT85.000.250.060.260.00-21,66549.12%
AAPL200619P000900002019-08-26 11:30AM EDT90.000.480.110.300.00-4250047.27%
AAPL200619P000950002019-08-26 11:34AM EDT95.000.540.160.350.00-143445.63%
AAPL200619P001000002019-09-13 2:47PM EDT100.000.340.350.410.00-11,12544.09%
AAPL200619P001050002019-09-11 9:46AM EDT105.000.550.300.480.00-137942.65%
AAPL200619P001100002019-09-12 11:46AM EDT110.000.440.400.560.00-378241.26%
AAPL200619P001150002019-08-29 9:41AM EDT115.001.130.510.670.00-12,98540.09%
AAPL200619P001200002019-09-12 9:30AM EDT120.000.770.640.79+0.12+18.46%102,72838.89%
AAPL200619P001250002019-09-10 2:41PM EDT125.001.150.800.950.00-11,86637.89%
AAPL200619P001300002019-09-17 3:09PM EDT130.001.091.001.13+0.02+1.87%104,27736.87%
AAPL200619P001350002019-09-17 10:52AM EDT135.001.261.211.34-0.05-3.82%12,42935.88%
AAPL200619P001400002019-09-17 2:13PM EDT140.001.541.531.60-0.01-0.65%42,93035.00%
AAPL200619P001450002019-09-16 11:25AM EDT145.001.841.831.910.00-62,97934.17%
AAPL200619P001500002019-09-17 11:26AM EDT150.002.222.162.27-0.03-1.33%109,96433.35%
AAPL200619P001550002019-09-16 10:33AM EDT155.002.652.622.710.00-87,25832.64%
AAPL200619P001600002019-09-17 1:29PM EDT160.003.183.103.25-0.07-2.15%16,98432.02%
AAPL200619P001650002019-09-13 2:34PM EDT165.003.813.703.850.00-342,97931.35%
AAPL200619P001700002019-09-16 11:09AM EDT170.004.504.404.550.00-358,42030.73%
AAPL200619P001750002019-09-17 12:29PM EDT175.005.255.205.40-0.10-1.87%13,94030.21%
AAPL200619P001800002019-09-17 1:38PM EDT180.006.206.156.30-0.08-1.27%159,41429.57%
AAPL200619P001850002019-09-17 1:47PM EDT185.007.227.207.35-0.08-1.10%34,14529.00%
AAPL200619P001900002019-09-17 2:52PM EDT190.008.458.408.60-0.14-1.63%1097,99628.54%
AAPL200619P001950002019-09-17 2:18PM EDT195.009.899.759.95+0.02+0.20%93,17428.00%
AAPL200619P002000002019-09-17 3:00PM EDT200.0011.3711.3511.50-0.03-0.26%117,94227.54%
AAPL200619P002050002019-09-17 3:00PM EDT205.0013.0613.0013.20-0.04-0.31%1242,09427.05%
AAPL200619P002100002019-09-17 3:15PM EDT210.0015.0614.9015.15+0.06+0.40%92,26726.67%
AAPL200619P002150002019-09-17 1:59PM EDT215.0017.1017.1017.20-0.10-0.58%31,88226.18%
AAPL200619P002200002019-09-17 1:59PM EDT220.0019.4019.3519.500.00-74,58625.77%
AAPL200619P002250002019-09-17 1:59PM EDT225.0021.8021.7522.05-0.55-2.46%101,33325.43%
AAPL200619P002300002019-09-13 12:02PM EDT230.0024.7024.4524.750.00-147725.03%
AAPL200619P002350002019-09-12 3:20PM EDT235.0024.9527.4027.650.00-2640424.64%
AAPL200619P002400002019-09-11 1:04PM EDT240.0030.9530.4530.750.00-387824.26%
AAPL200619P002450002019-09-11 3:35PM EDT245.0032.1133.7534.150.00-9122524.04%
AAPL200619P002500002019-09-16 10:30AM EDT250.0038.4537.3037.600.00-117523.63%
AAPL200619P002600002019-09-17 2:20PM EDT260.0044.8044.8045.20+3.20+7.69%2414823.10%
AAPL200619P002700002019-08-23 10:05AM EDT270.0053.0052.8553.35-8.50-13.82%20422.50%
AAPL200619P002800002019-09-17 1:59PM EDT280.0061.7061.6062.10-10.35-14.37%201722.13%
AAPL200619P002900002019-07-23 10:48AM EDT290.0082.5479.9580.600.00-3340.38%
AAPL200619P003000002019-09-17 2:41PM EDT300.0080.4080.2080.40-0.25-0.31%97020.35%
AAPL200619P003100002019-06-07 11:06AM EDT310.00117.83103.80108.150.00-3053.67%
AAPL200619P003200002019-06-07 11:06AM EDT320.00133.94113.70118.050.00-3355.93%
AAPL200619P003300002019-06-10 12:03AM EDT330.00156.23130.45132.150.00-1066.15%
AAPL200619P003400002019-06-10 12:03AM EDT340.00166.30140.60142.300.00-1068.60%