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
AAPL200918C000950002019-06-07 11:05AM EDT95.00101.45108.30109.950.00--2535.23%
AAPL200918C001000002019-06-21 11:00AM EDT100.00100.620.000.000.00-3200.00%
AAPL200918C001050002019-06-07 11:05AM EDT105.0096.4098.50100.250.00--933.91%
AAPL200918C001300002019-06-07 11:05AM EDT130.0077.6275.1576.400.00-1029.69%
AAPL200918C001350002019-05-23 3:12PM EDT135.0050.4966.2567.750.00-260.00%
AAPL200918C001400002019-07-15 12:23PM EDT140.0067.500.000.000.00-100.00%
AAPL200918C001450002019-07-03 9:34AM EDT145.0062.150.000.000.00-100.00%
AAPL200918C001500002019-07-08 1:51PM EDT150.0054.840.000.000.00-3200.00%
AAPL200918C001550002019-07-15 3:55PM EDT155.0054.620.000.000.00-100.00%
AAPL200918C001600002019-07-08 1:53PM EDT160.0046.900.000.000.00-3000.00%
AAPL200918C001650002019-07-12 3:27PM EDT165.0045.800.000.000.00-2100.00%
AAPL200918C001700002019-07-08 3:33PM EDT170.0040.170.000.000.00-3500.00%
AAPL200918C001750002019-07-15 10:04AM EDT175.0039.900.000.000.00-200.00%
AAPL200918C001800002019-07-16 2:23PM EDT180.0035.790.000.000.00-600.00%
AAPL200918C001850002019-07-11 9:32AM EDT185.0032.650.000.000.00-100.00%
AAPL200918C001900002019-07-16 1:45PM EDT190.0029.500.000.000.00-2000.00%
AAPL200918C001950002019-07-16 1:16PM EDT195.0027.000.000.000.00-1000.00%
AAPL200918C002000002019-07-15 3:58PM EDT200.0024.480.000.000.00-1200.00%
AAPL200918C002050002019-07-16 2:50PM EDT205.0021.500.000.000.00-7500.05%
AAPL200918C002100002019-07-15 3:01PM EDT210.0019.700.000.000.00-700.78%
AAPL200918C002150002019-07-16 9:30AM EDT215.0017.280.000.000.00-200.78%
AAPL200918C002200002019-07-16 12:16PM EDT220.0015.000.000.000.00-3401.56%
AAPL200918C002250002019-07-12 1:27PM EDT225.0013.140.000.000.00-1801.56%
AAPL200918C002300002019-07-16 12:20PM EDT230.0011.420.000.000.00-103.13%
AAPL200918C002350002019-07-15 1:10PM EDT235.0010.150.000.000.00-1103.13%
AAPL200918C002400002019-07-12 2:25PM EDT240.008.780.000.000.00-1003.13%
AAPL200918C002500002019-07-16 12:17PM EDT250.006.560.000.000.00-103.13%
AAPL200918C002600002019-07-16 12:33PM EDT260.005.030.000.000.00-5006.25%
AAPL200918C002700002019-07-16 9:43AM EDT270.003.990.000.000.00-106.25%
AAPL200918C002800002019-07-11 11:28AM EDT280.002.900.000.000.00-306.25%
AAPL200918C002900002019-07-12 1:39PM EDT290.002.120.000.000.00-406.25%
AAPL200918C003000002019-07-15 3:59PM EDT300.001.690.000.000.00-306.25%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200918P000950002019-07-08 11:22AM EDT95.000.650.000.000.00-10012.50%
AAPL200918P001000002019-07-01 2:25PM EDT100.000.880.000.000.00-2012.50%
AAPL200918P001050002019-07-12 1:49PM EDT105.000.890.000.000.00-3012.50%
AAPL200918P001100002019-06-24 2:06PM EDT110.001.370.000.000.00-5012.50%
AAPL200918P001150002019-07-08 9:57AM EDT115.001.530.000.000.00-10012.50%
AAPL200918P001200002019-07-08 12:36PM EDT120.001.760.000.000.00-1012.50%
AAPL200918P001250002019-07-16 1:31PM EDT125.001.850.000.000.00-1012.50%
AAPL200918P001300002019-07-10 9:57AM EDT130.002.340.000.000.00-206.25%
AAPL200918P001350002019-07-15 2:00PM EDT135.002.620.000.000.00-506.25%
AAPL200918P001400002019-07-15 9:31AM EDT140.003.150.000.000.00-506.25%
AAPL200918P001450002019-07-01 12:38PM EDT145.004.280.000.000.00-506.25%
AAPL200918P001500002019-07-15 9:50AM EDT150.004.400.000.000.00-306.25%
AAPL200918P001550002019-07-15 9:55AM EDT155.005.200.000.000.00-106.25%
AAPL200918P001600002019-07-11 11:01AM EDT160.006.190.000.000.00-506.25%
AAPL200918P001650002019-07-15 3:44PM EDT165.007.050.000.000.00-2303.13%
AAPL200918P001700002019-07-15 11:39AM EDT170.008.310.000.000.00-4003.13%
AAPL200918P001750002019-07-15 12:36PM EDT175.009.630.000.000.00-603.13%
AAPL200918P001800002019-07-15 1:54PM EDT180.0011.070.000.000.00-1703.13%
AAPL200918P001850002019-07-10 3:34PM EDT185.0013.280.000.000.00-101.56%
AAPL200918P001900002019-07-16 11:18AM EDT190.0014.400.000.000.00-501.56%
AAPL200918P001950002019-07-10 10:38AM EDT195.0017.420.000.000.00-300.78%
AAPL200918P002000002019-07-16 3:51PM EDT200.0018.780.000.000.00-2800.39%
AAPL200918P002050002019-07-08 11:11AM EDT205.0023.800.000.000.00-400.00%
AAPL200918P002100002019-07-10 10:38AM EDT210.0024.750.000.000.00-300.00%
AAPL200918P002150002019-07-16 3:51PM EDT215.0026.420.000.000.00-800.00%
AAPL200918P002200002019-07-10 12:13PM EDT220.0030.380.000.000.00-2000.00%
AAPL200918P002250002019-07-11 1:38PM EDT225.0033.850.000.000.00-500.00%
AAPL200918P002300002019-06-07 11:21AM EDT230.0030.8536.1036.700.00-20923.07%
AAPL200918P002350002019-06-14 3:17PM EDT235.0048.1340.2040.600.00-1623.33%
AAPL200918P002400002019-06-07 11:21AM EDT240.0058.9042.3543.950.00-606322.73%
AAPL200918P002500002019-07-16 1:29PM EDT250.0050.700.000.000.00-900.00%
AAPL200918P002600002019-06-07 11:21AM EDT260.0053.8558.6060.250.00-1122.43%
AAPL200918P002700002019-06-07 11:21AM EDT270.0059.3068.1069.300.00--5522.86%
AAPL200918P002900002019-06-07 11:21AM EDT290.0090.4386.3587.750.00--023.16%
AAPL200918P003000002019-06-17 12:06AM EDT300.00106.100.000.000.00--00.00%