AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200918C000950002019-04-04 3:02PM EDT95.00101.45115.45118.050.00--25117.66%
AAPL200918C001000002019-05-23 9:59AM EDT100.0080.0079.7581.200.00-2537.05%
AAPL200918C001050002019-05-09 2:50PM EDT105.0096.4075.1576.450.00--935.45%
AAPL200918C001400002019-05-15 12:50PM EDT140.0056.3246.1047.400.00-11531.48%
AAPL200918C001500002019-05-24 10:29AM EDT150.0041.0439.5540.00-1.61-3.77%145030.18%
AAPL200918C001550002019-05-22 12:25PM EDT155.0039.8036.2036.700.00-14029.84%
AAPL200918C001600002019-05-23 2:07PM EDT160.0033.3533.0033.750.00-53829.77%
AAPL200918C001650002019-05-20 3:45PM EDT165.0033.0030.0030.600.00-205329.20%
AAPL200918C001700002019-05-20 3:12PM EDT170.0027.4127.1528.200.00-24729.41%
AAPL200918C001750002019-05-23 2:57PM EDT175.0024.8024.5525.150.00-1111228.57%
AAPL200918C001800002019-05-24 9:35AM EDT180.0023.8122.1522.50+1.31+5.82%46528.05%
AAPL200918C001850002019-05-24 11:57AM EDT185.0020.5519.8020.30+0.13+0.64%922727.88%
AAPL200918C001900002019-05-24 2:10PM EDT190.0018.2017.7518.15+0.04+0.22%91,08927.57%
AAPL200918C001950002019-05-23 9:44AM EDT195.0016.2515.8016.250.00-1648627.38%
AAPL200918C002000002019-05-23 3:09PM EDT200.0014.2514.0514.500.00-1684127.19%
AAPL200918C002050002019-05-23 3:30PM EDT205.0013.0212.4513.050.00-520227.20%
AAPL200918C002100002019-05-24 1:29PM EDT210.0011.4811.0511.40-0.06-0.52%215726.78%
AAPL200918C002150002019-05-24 1:29PM EDT215.0010.139.6510.05-1.02-9.15%210126.56%
AAPL200918C002200002019-05-24 3:48PM EDT220.008.658.508.90-0.15-1.70%718826.46%
AAPL200918C002250002019-05-22 1:20PM EDT225.008.557.457.800.00-6531126.26%
AAPL200918C002300002019-05-23 12:45PM EDT230.007.026.456.90+0.26+3.85%517826.20%
AAPL200918C002350002019-05-24 3:37PM EDT235.006.105.656.00+0.20+3.39%113925.99%
AAPL200918C002400002019-05-24 2:54PM EDT240.005.214.955.30-1.49-22.24%1162525.97%
AAPL200918C002500002019-05-23 9:59AM EDT250.003.853.754.050.00-510825.78%
AAPL200918C002700002019-05-23 9:38AM EDT270.002.241.822.530.00-258126.00%
AAPL200918C002800002019-05-22 12:22PM EDT280.002.011.661.970.00-1046626.02%
AAPL200918C002900002019-05-24 11:44AM EDT290.001.411.291.58+0.01+0.71%1058726.20%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200918P002900002019-05-09 1:25PM EDT290.0090.43109.50114.000.00--030.37%