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--250.00%
AAPL200918C001000002019-08-30 2:22PM EDT100.00108.60118.95123.300.00-13654.44%
AAPL200918C001050002019-08-08 3:17PM EDT105.0097.38108.25109.000.00-900.00%
AAPL200918C001150002019-08-22 10:36AM EDT115.0097.71104.30108.750.00--147.99%
AAPL200918C001250002019-08-02 3:41PM EDT125.0080.5189.2589.950.00-49400.00%
AAPL200918C001300002019-08-08 3:46PM EDT130.0074.8084.6085.300.00-300.00%
AAPL200918C001350002019-09-11 12:40PM EDT135.0089.3685.5089.850.00-1741.54%
AAPL200918C001400002019-08-28 9:36AM EDT140.0068.0080.9085.250.00-556940.23%
AAPL200918C001450002019-08-19 11:17AM EDT145.0070.7076.4080.750.00-12439.12%
AAPL200918C001500002019-09-13 12:30PM EDT150.0071.3571.9576.300.00-21,56438.06%
AAPL200918C001550002019-09-12 10:29AM EDT155.0074.3067.5571.900.00-37637.00%
AAPL200918C001600002019-09-11 1:23PM EDT160.0070.2563.4067.650.00-28036.16%
AAPL200918C001650002019-09-16 3:59PM EDT165.0060.6560.9561.650.00-15231.82%
AAPL200918C001700002019-09-17 12:52PM EDT170.0056.6556.8559.40+6.01+11.87%37134.57%
AAPL200918C001750002019-09-11 3:54PM EDT175.0055.5052.9055.400.00-146333.80%
AAPL200918C001800002019-09-17 3:17PM EDT180.0048.8149.1049.75+2.06+4.41%128830.31%
AAPL200918C001850002019-09-17 12:03PM EDT185.0045.3445.4046.00+2.25+5.22%218729.81%
AAPL200918C001900002019-09-10 3:58PM EDT190.0039.3041.8042.450.00-161,01329.42%
AAPL200918C001950002019-09-12 3:54PM EDT195.0040.9238.4039.050.00-372029.04%
AAPL200918C002000002019-09-17 3:59PM EDT200.0035.5035.2035.55+1.69+5.00%202,16828.36%
AAPL200918C002050002019-09-13 12:29PM EDT205.0030.4032.1032.650.00-448328.26%
AAPL200918C002100002019-09-16 11:41AM EDT210.0029.0029.1529.70+0.23+0.80%131827.91%
AAPL200918C002150002019-09-17 11:37AM EDT215.0026.5526.3526.85+0.86+3.35%120927.49%
AAPL200918C002200002019-09-17 11:06AM EDT220.0023.7323.7524.25+0.53+2.28%1297527.18%
AAPL200918C002250002019-09-17 11:09AM EDT225.0021.3021.3521.90+0.26+1.24%344426.98%
AAPL200918C002300002019-09-17 12:40PM EDT230.0018.8018.8019.60-0.15-0.79%21,29226.65%
AAPL200918C002350002019-09-16 3:52PM EDT235.0016.6516.9017.450.00-1199326.32%
AAPL200918C002400002019-09-17 10:31AM EDT240.0014.8215.0515.50+0.17+1.16%6296226.04%
AAPL200918C002500002019-09-17 1:06PM EDT250.0011.7011.7512.10+0.30+2.63%201,11225.54%
AAPL200918C002600002019-09-17 10:07AM EDT260.008.879.009.35+0.05+0.57%1099625.14%
AAPL200918C002700002019-09-17 3:32PM EDT270.006.906.807.25+0.36+5.50%589224.97%
AAPL200918C002800002019-09-17 11:59AM EDT280.005.185.155.45+0.28+5.71%21,35024.62%
AAPL200918C002900002019-09-17 11:59AM EDT290.003.923.854.15+0.21+5.66%269124.50%
AAPL200918C003000002019-09-13 3:40PM EDT300.002.732.833.150.00-1362324.42%
AAPL200918C003100002019-09-13 1:11PM EDT310.001.932.092.390.00-12624.39%
AAPL200918C003200002019-09-16 1:40PM EDT320.001.551.531.850.00-196624.49%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200918P000950002019-08-22 10:03AM EDT95.000.540.320.560.00-320842.68%
AAPL200918P001000002019-09-11 2:46PM EDT100.000.530.420.650.00-110941.31%
AAPL200918P001050002019-07-29 9:30AM EDT105.000.830.911.160.00-379643.34%
AAPL200918P001100002019-09-11 10:44AM EDT110.000.920.670.920.00-58539.16%
AAPL200918P001150002019-09-13 10:21AM EDT115.000.990.841.070.00-110738.03%
AAPL200918P001200002019-09-11 2:49PM EDT120.001.151.041.250.00-2039536.99%
AAPL200918P001250002019-09-10 3:01PM EDT125.001.751.271.530.00-115636.37%
AAPL200918P001300002019-09-11 11:24AM EDT130.001.601.541.810.00-2431835.55%
AAPL200918P001350002019-09-16 10:50AM EDT135.002.051.872.130.00-350534.75%
AAPL200918P001400002019-09-16 1:18PM EDT140.002.392.232.500.00-4136433.99%
AAPL200918P001450002019-09-16 12:49PM EDT145.002.872.642.970.00-2286333.39%
AAPL200918P001500002019-09-17 12:01PM EDT150.003.293.153.40+0.34+11.53%42,16732.51%
AAPL200918P001550002019-09-17 12:01PM EDT155.003.843.703.95-0.06-1.54%3452531.81%
AAPL200918P001600002019-09-13 1:37PM EDT160.004.754.404.600.00-31,54731.20%
AAPL200918P001650002019-09-17 12:08PM EDT165.005.305.255.35-0.05-0.93%531030.62%
AAPL200918P001700002019-09-17 3:17PM EDT170.006.186.006.25-0.07-1.12%370630.17%
AAPL200918P001750002019-09-16 2:56PM EDT175.007.006.857.20-0.19-2.64%1027829.62%
AAPL200918P001800002019-09-17 3:17PM EDT180.008.247.958.30-0.06-0.72%21,23629.14%
AAPL200918P001850002019-09-13 12:30PM EDT185.009.509.159.50-0.40-4.04%1033928.64%
AAPL200918P001900002019-09-16 9:57AM EDT190.0010.8010.5010.900.00-101,16928.24%
AAPL200918P001950002019-09-13 2:11PM EDT195.0012.3512.0012.750.00-117428.27%
AAPL200918P002000002019-09-17 1:38PM EDT200.0014.0013.6514.55-0.45-3.11%1054428.01%
AAPL200918P002050002019-09-16 11:53AM EDT205.0015.8615.4516.350.00-1928927.55%
AAPL200918P002100002019-09-17 3:34PM EDT210.0017.8017.4518.350.00-5629527.16%
AAPL200918P002150002019-09-17 11:56AM EDT215.0019.9119.6020.15-0.19-0.95%3822726.35%
AAPL200918P002200002019-09-17 11:45AM EDT220.0022.4021.9022.40-0.10-0.44%4620825.89%
AAPL200918P002250002019-09-17 3:40PM EDT225.0024.7524.4024.90-0.45-1.79%219525.53%
AAPL200918P002300002019-09-16 2:53PM EDT230.0027.7027.0527.500.00-34325.10%
AAPL200918P002350002019-09-16 12:50PM EDT235.0030.8029.8530.450.00-10622624.87%
AAPL200918P002400002019-09-16 9:31AM EDT240.0034.5032.4033.950.00-29025.09%
AAPL200918P002500002019-09-13 2:09PM EDT250.0040.7539.4039.950.00-97123.80%
AAPL200918P002600002019-09-12 2:37PM EDT260.0043.8046.5547.250.00-2623.33%
AAPL200918P002700002019-09-12 3:42PM EDT270.0051.7054.2555.250.00-10113223.11%
AAPL200918P002800002019-08-26 12:11AM EDT280.0070.8060.6065.000.00--3025.06%
AAPL200918P002900002019-07-22 10:44AM EDT290.0085.0081.1581.700.00--136.92%
AAPL200918P003000002019-09-11 2:40PM EDT300.0079.5078.4082.850.00-5625.32%