AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210115C000750002019-05-10 3:33PM EDT75.00123.29103.45105.250.00-5114841.36%
AAPL210115C000800002019-05-13 12:25PM EDT80.00107.0098.70100.400.00-17639.53%
AAPL210115C000850002019-05-21 3:22PM EDT85.00102.7593.8095.600.00-14137.98%
AAPL210115C000900002019-05-24 2:50PM EDT90.0090.3289.1590.90+0.32+0.36%135136.87%
AAPL210115C000950002019-05-20 3:34PM EDT95.0089.0084.5086.100.00-119535.22%
AAPL210115C001000002019-05-24 2:55PM EDT100.0080.3579.9581.55-0.65-0.80%72,45634.49%
AAPL210115C001050002019-05-17 10:31AM EDT105.0086.0575.6077.450.00-175834.94%
AAPL210115C001100002019-05-23 9:39AM EDT110.0072.9271.1572.800.00-169233.48%
AAPL210115C001150002019-05-23 1:04PM EDT115.0067.8566.9068.600.00-126533.08%
AAPL210115C001200002019-05-24 1:17PM EDT120.0064.6362.5565.95+0.20+0.31%501,11735.68%
AAPL210115C001250002019-05-23 11:30AM EDT125.0061.5058.7059.850.00-784330.97%
AAPL210115C001300002019-05-23 1:23PM EDT130.0056.0054.9056.450.00-231,18431.54%
AAPL210115C001350002019-05-24 10:14AM EDT135.0054.3551.2052.70+1.75+3.33%665631.18%
AAPL210115C001400002019-05-24 1:04PM EDT140.0049.5547.2048.85+1.15+2.38%12,55030.47%
AAPL210115C001450002019-05-24 3:53PM EDT145.0044.7544.3545.05-0.85-1.86%548,59029.68%
AAPL210115C001500002019-05-24 3:43PM EDT150.0041.4941.1041.95-0.47-1.12%15218,96329.72%
AAPL210115C001550002019-05-24 3:30PM EDT155.0038.7537.9038.55+0.31+0.81%72,70729.14%
AAPL210115C001600002019-05-23 3:31PM EDT160.0036.0034.8535.400.00-283,37928.72%
AAPL210115C001650002019-05-24 2:38PM EDT165.0032.6032.0032.65+0.30+0.93%13,18228.61%
AAPL210115C001700002019-05-23 3:03PM EDT170.0030.9029.3029.95+1.40+4.75%17,28728.37%
AAPL210115C001750002019-05-24 3:52PM EDT175.0027.1326.9027.45-0.66-2.37%1873,36228.19%
AAPL210115C001800002019-05-24 3:52PM EDT180.0024.7324.4025.05-0.24-0.96%2547,27527.95%
AAPL210115C001850002019-05-24 2:42PM EDT185.0022.5722.1522.60-0.15-0.66%522,92027.51%
AAPL210115C001900002019-05-24 9:43AM EDT190.0021.7320.1520.75+0.99+4.77%77,98227.56%
AAPL210115C001950002019-05-24 3:56PM EDT195.0018.5518.2019.05-0.23-1.22%271,74627.62%
AAPL210115C002000002019-05-24 3:43PM EDT200.0016.7016.5517.95-0.50-2.91%2779,03428.19%
AAPL210115C002050002019-05-24 3:53PM EDT205.0014.9514.8015.25-0.60-3.86%22,24226.86%
AAPL210115C002100002019-05-24 2:58PM EDT210.0013.6013.3014.10-0.20-1.45%182,78927.11%
AAPL210115C002150002019-05-24 11:12AM EDT215.0012.5512.0512.55+0.32+2.62%31,52826.77%
AAPL210115C002200002019-05-24 3:56PM EDT220.0010.9510.7011.30-0.40-3.52%404,80626.65%
AAPL210115C002250002019-05-24 3:34PM EDT225.009.969.5510.05-0.04-0.40%1122,79326.40%
AAPL210115C002300002019-05-24 3:29PM EDT230.009.008.559.000.00-184,16026.28%
AAPL210115C002350002019-05-24 3:28PM EDT235.008.107.608.05-0.06-0.74%41,08626.16%
AAPL210115C002400002019-05-24 1:30PM EDT240.007.207.007.20+0.10+1.41%121,65326.06%
AAPL210115C002450002019-05-23 9:45AM EDT245.006.286.006.450.00-158426.00%
AAPL210115C002500002019-05-24 3:41PM EDT250.005.605.355.60-0.15-2.61%574,67325.67%
AAPL210115C002550002019-05-24 3:22PM EDT255.005.104.755.250.00-1836226.02%
AAPL210115C002600002019-05-24 1:19PM EDT260.004.614.204.65+0.12+2.67%82,03925.89%
AAPL210115C002650002019-05-24 2:52PM EDT265.004.053.754.20-0.25-5.81%1042625.93%
AAPL210115C002700002019-05-23 1:34PM EDT270.003.623.303.700.00-5264325.78%
AAPL210115C002800002019-05-24 1:53PM EDT280.002.962.753.15-0.35-10.57%31,63926.14%
AAPL210115C002900002019-05-24 3:59PM EDT290.002.302.102.39-0.25-9.80%1783025.75%
AAPL210115C003000002019-05-24 9:40AM EDT300.001.991.701.95+0.10+5.29%12,81825.83%
AAPL210115C003100002019-05-23 9:38AM EDT310.001.691.501.550.00-10047125.77%
AAPL210115C003200002019-05-24 2:19PM EDT320.001.281.241.33-0.18-12.33%3140626.09%
AAPL210115C003300002019-05-24 11:42AM EDT330.001.021.001.09-0.08-7.27%101,50126.16%
AAPL210115C003400002019-05-23 12:16PM EDT340.000.910.721.010.00-157326.78%
AAPL210115C003500002019-05-24 3:04PM EDT350.000.700.700.86-0.07-9.09%22,28326.98%
AAPL210115C003600002019-05-23 2:08PM EDT360.000.600.480.740.00-130427.20%
AAPL210115C003700002019-05-23 11:16AM EDT370.000.500.450.640.00-11,82427.43%
AAPL210115C003800002019-05-24 3:54PM EDT380.000.440.400.45-0.05-10.20%124,71726.83%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210115P000750002019-05-24 9:59AM EDT75.000.750.640.800.00-202,30637.82%
AAPL210115P000800002019-05-20 10:23AM EDT80.000.800.841.050.00-320637.17%
AAPL210115P000850002019-05-24 1:26PM EDT85.001.151.101.19+0.12+11.65%166735.57%
AAPL210115P000900002019-05-24 10:36AM EDT90.001.471.401.610.00-11,45535.41%
AAPL210115P000950002019-05-23 11:15AM EDT95.001.821.751.980.00-416534.66%
AAPL210115P001000002019-05-23 11:41AM EDT100.002.202.162.410.00-563,55933.94%
AAPL210115P001050002019-05-24 10:01AM EDT105.002.552.652.70+0.12+4.94%21,49032.56%
AAPL210115P001100002019-05-24 3:47PM EDT110.003.303.203.50+0.05+1.54%4585632.62%
AAPL210115P001150002019-05-23 11:56AM EDT115.004.003.554.200.00-21,35832.08%
AAPL210115P001200002019-05-24 2:55PM EDT120.004.654.504.90-0.02-0.43%35,23431.34%
AAPL210115P001250002019-05-24 3:40PM EDT125.005.605.405.70-0.05-0.88%115,67630.65%
AAPL210115P001300002019-05-23 12:10PM EDT130.006.656.356.650.00-946,54630.08%
AAPL210115P001350002019-05-24 11:23AM EDT135.007.487.457.85+0.48+6.86%44,32029.75%
AAPL210115P001400002019-05-24 3:09PM EDT140.008.758.659.000.00-267,69829.14%
AAPL210115P001450002019-05-24 3:09PM EDT145.0010.089.7510.45+0.18+1.82%10514,69028.81%
AAPL210115P001500002019-05-24 3:57PM EDT150.0011.6511.5511.95-0.03-0.26%14819,24828.35%
AAPL210115P001550002019-05-24 3:55PM EDT155.0013.3513.2013.60+0.29+2.22%53,68727.91%
AAPL210115P001600002019-05-24 3:37PM EDT160.0015.0014.9515.35-0.05-0.33%85,24827.42%
AAPL210115P001650002019-05-24 9:44AM EDT165.0016.0016.8517.45-0.94-5.55%102,28527.18%
AAPL210115P001700002019-05-24 1:53PM EDT170.0018.8718.9519.55+0.02+0.11%46,97926.76%
AAPL210115P001750002019-05-24 1:53PM EDT175.0021.1821.3521.80-0.06-0.28%23,89426.34%
AAPL210115P001800002019-05-24 2:02PM EDT180.0023.9023.9024.25-0.10-0.42%1022,26925.97%
AAPL210115P001850002019-05-24 2:02PM EDT185.0026.4826.4026.85-0.67-2.47%51,98425.59%
AAPL210115P001900002019-05-24 1:11PM EDT190.0028.7729.1529.80-0.73-2.47%13,64025.43%
AAPL210115P001950002019-05-24 12:40PM EDT195.0031.5532.0532.70+2.17+7.39%31,97725.04%
AAPL210115P002000002019-05-24 11:53AM EDT200.0034.6035.1535.85-0.71-2.01%13,12224.77%
AAPL210115P002050002019-05-23 3:45PM EDT205.0038.4538.4539.100.00-31,17824.44%
AAPL210115P002100002019-05-22 2:09PM EDT210.0039.2541.7542.450.00-11,03324.07%
AAPL210115P002150002019-05-13 1:20PM EDT215.0041.5145.2545.950.00-252423.70%
AAPL210115P002200002019-05-24 9:36AM EDT220.0047.0048.9049.60-2.50-5.05%101,10023.35%
AAPL210115P002250002019-05-14 1:43PM EDT225.0045.6052.7053.100.00-11,29422.62%
AAPL210115P002300002019-05-23 10:28AM EDT230.0056.5556.7557.300.00-301,04022.66%
AAPL210115P002350002019-05-24 3:09PM EDT235.0060.6560.5561.25+10.90+21.91%2958222.20%
AAPL210115P002400002019-05-21 2:51PM EDT240.0057.9064.7065.150.00-813421.44%
AAPL210115P002450002019-05-08 10:34AM EDT245.0050.9568.3570.150.00-208622.39%
AAPL210115P002500002019-05-13 11:04AM EDT250.0066.3772.5573.900.00-341520.97%
AAPL210115P002550002019-05-08 10:30AM EDT255.0058.3076.9078.500.00-184120.96%
AAPL210115P002600002019-05-08 10:34AM EDT260.0062.5081.7583.400.00-596821.53%
AAPL210115P002650002019-05-08 10:30AM EDT265.0066.3586.0587.000.00-18018.35%
AAPL210115P002700002019-04-22 2:21PM EDT270.0069.0787.0088.950.00-350.00%
AAPL210115P002800002019-05-13 10:23AM EDT280.0093.75100.55102.050.00-36420.50%
AAPL210115P002900002019-03-15 11:05AM EDT290.00104.4590.3591.200.00-1000.00%
AAPL210115P003000002019-05-22 4:00PM EDT300.00117.25120.20122.000.00-15015022.68%
AAPL210115P003100002019-05-14 1:21PM EDT310.00120.61130.20131.900.00-1023.36%
AAPL210115P003200002019-02-13 1:19PM EDT320.0093.00117.60122.400.00-000.00%
AAPL210115P003300002019-02-13 1:19PM EDT330.00117.50127.55132.400.00-000.00%
AAPL210115P003500002019-02-13 1:19PM EDT350.00173.05147.50152.400.00-000.00%
AAPL210115P003600002019-03-18 12:10AM EDT360.00182.01154.70159.500.00-2000.00%
AAPL210115P003700002019-05-15 9:59AM EDT370.00182.62189.10193.500.00-20034.99%
AAPL210115P003800002019-05-07 1:42PM EDT380.00178.56199.10203.500.00-1035.92%