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
AAPL210115C000750002019-09-13 12:43PM EDT75.00142.30141.00146.00-7.90-5.26%3059.84%
AAPL210115C000800002019-08-22 10:17AM EDT80.00134.30135.00143.000.00-2066.09%
AAPL210115C000850002019-08-14 1:57PM EDT85.00119.50131.50136.500.00-11055.99%
AAPL210115C000900002019-09-11 2:37PM EDT90.00132.30126.50131.500.00-1052.98%
AAPL210115C000950002019-08-21 1:59PM EDT95.00117.85121.50126.500.00-1050.13%
AAPL210115C001000002019-09-13 2:31PM EDT100.00119.30115.00123.70-5.76-4.61%13055.44%
AAPL210115C001050002019-08-30 2:26PM EDT105.00104.04110.00119.000.00-1053.45%
AAPL210115C001100002019-09-12 10:28AM EDT110.00116.20107.00112.000.00-2044.28%
AAPL210115C001150002019-09-11 10:36AM EDT115.00111.85103.00108.000.00-2045.06%
AAPL210115C001200002019-09-12 3:22PM EDT120.00106.0097.50102.500.00-10041.13%
AAPL210115C001250002019-09-13 10:39AM EDT125.0096.0093.0098.00-1.34-1.38%15040.26%
AAPL210115C001300002019-09-12 11:27AM EDT130.0097.5088.5093.500.00-3039.29%
AAPL210115C001350002019-09-13 11:03AM EDT135.0086.5584.0089.00-6.72-7.20%60038.24%
AAPL210115C001400002019-09-13 3:38PM EDT140.0082.5079.5084.50-6.00-6.78%27037.13%
AAPL210115C001450002019-09-13 12:22PM EDT145.0076.2074.0082.00-7.35-8.80%16039.83%
AAPL210115C001500002019-09-13 2:31PM EDT150.0073.9572.7575.90-5.00-6.33%53035.50%
AAPL210115C001550002019-09-12 12:41PM EDT155.0075.4768.6071.500.00-8034.37%
AAPL210115C001600002019-09-13 11:39AM EDT160.0065.2864.5566.80-5.32-7.54%12032.69%
AAPL210115C001650002019-09-13 12:55PM EDT165.0060.6560.6062.80-5.90-8.87%26032.11%
AAPL210115C001700002019-09-13 3:40PM EDT170.0057.8556.8059.00-3.62-5.89%15031.70%
AAPL210115C001750002019-09-13 1:36PM EDT175.0052.9553.1055.90-6.55-11.01%24032.10%
AAPL210115C001800002019-09-13 3:25PM EDT180.0050.5349.5050.85-2.77-5.20%64029.76%
AAPL210115C001850002019-09-12 3:49PM EDT185.0050.9546.0047.550.00-9029.63%
AAPL210115C001900002019-09-13 2:08PM EDT190.0043.1042.7544.10-5.15-10.67%8029.15%
AAPL210115C001950002019-09-13 10:56AM EDT195.0040.1039.5041.05-4.94-10.97%61029.00%
AAPL210115C002000002019-09-13 3:39PM EDT200.0037.6536.4537.95-2.85-7.04%194028.65%
AAPL210115C002050002019-09-13 3:21PM EDT205.0034.5233.5535.05-3.78-9.87%11028.37%
AAPL210115C002100002019-09-13 3:41PM EDT210.0031.5530.9032.25-3.10-8.95%155028.05%
AAPL210115C002150002019-09-13 3:42PM EDT215.0029.0528.4029.55-3.68-11.24%87027.70%
AAPL210115C002200002019-09-13 3:02PM EDT220.0026.8525.8526.80-3.20-10.65%102027.17%
AAPL210115C002250002019-09-13 3:56PM EDT225.0024.0023.5524.45-2.61-9.81%109026.90%
AAPL210115C002300002019-09-13 2:46PM EDT230.0022.5521.4022.70-2.37-9.51%215027.10%
AAPL210115C002350002019-09-13 2:44PM EDT235.0020.4719.4020.60-2.53-11.00%27026.81%
AAPL210115C002400002019-09-13 3:44PM EDT240.0018.0517.6518.40-2.12-10.51%75026.30%
AAPL210115C002450002019-09-13 3:24PM EDT245.0016.5015.9516.95-2.70-14.06%25026.41%
AAPL210115C002500002019-09-13 3:44PM EDT250.0014.7614.6015.45-2.39-13.94%445026.35%
AAPL210115C002550002019-09-13 3:44PM EDT255.0013.2612.8513.90-2.59-16.34%215026.13%
AAPL210115C002600002019-09-13 2:51PM EDT260.0012.2011.4012.50-1.89-13.41%161025.94%
AAPL210115C002650002019-09-13 2:09PM EDT265.0010.5010.2511.25-1.95-15.66%31025.80%
AAPL210115C002700002019-09-13 2:13PM EDT270.009.709.2010.15-1.55-13.78%78025.71%
AAPL210115C002800002019-09-13 12:27PM EDT280.007.457.307.95-1.70-18.58%126025.21%
AAPL210115C002900002019-09-13 2:13PM EDT290.006.105.706.55-1.08-15.04%85025.29%
AAPL210115C003000002019-09-13 3:39PM EDT300.004.804.454.95-0.78-13.98%35024.70%
AAPL210115C003100002019-09-12 3:29PM EDT310.004.603.404.150.00-10024.98%
AAPL210115C003200002019-09-12 3:31PM EDT320.003.652.623.300.00-2024.88%
AAPL210115C003300002019-09-13 2:30PM EDT330.002.552.004.30+0.25+10.87%4028.18%
AAPL210115C003400002019-09-13 1:52PM EDT340.001.851.503.65-0.35-15.91%2028.30%
AAPL210115C003500002019-09-13 3:00PM EDT350.001.531.131.90-0.28-15.47%8025.45%
AAPL210115C003600002019-09-12 12:55PM EDT360.001.490.881.580.00-14025.60%
AAPL210115C003700002019-09-12 11:14AM EDT370.001.250.691.270.00-26025.57%
AAPL210115C003800002019-09-12 3:34PM EDT380.000.950.790.980.00-21025.38%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210115P000750002019-09-12 1:38PM EDT75.000.360.100.500.00-15045.36%
AAPL210115P000800002019-09-12 11:29AM EDT80.000.410.270.500.00-1042.80%
AAPL210115P000850002019-09-12 11:30AM EDT85.000.580.210.720.00-1042.87%
AAPL210115P000900002019-09-11 11:36AM EDT90.000.700.330.80+0.01+1.45%1041.24%
AAPL210115P000950002019-08-21 1:45PM EDT95.000.920.461.050.00-10040.91%
AAPL210115P001000002019-09-13 3:00PM EDT100.000.950.811.10-0.01-1.04%70038.99%
AAPL210115P001050002019-09-13 3:01PM EDT105.001.050.811.39-0.10-8.70%10038.57%
AAPL210115P001100002019-09-13 1:01PM EDT110.001.401.031.59+0.18+14.75%2037.46%
AAPL210115P001150002019-09-13 2:28PM EDT115.001.501.271.85-0.02-1.32%9036.56%
AAPL210115P001200002019-09-13 10:28AM EDT120.001.901.572.14+0.01+0.53%5035.67%
AAPL210115P001250002019-09-13 12:36PM EDT125.002.322.002.70+0.19+8.92%10035.61%
AAPL210115P001300002019-09-13 10:02AM EDT130.002.612.292.85+0.20+8.30%2034.03%
AAPL210115P001350002019-09-09 3:44PM EDT135.002.862.733.350.00-10033.47%
AAPL210115P001400002019-09-13 3:45PM EDT140.003.603.255.30+0.36+11.11%37036.18%
AAPL210115P001450002019-09-13 1:54PM EDT145.004.303.804.50+0.55+14.67%17032.27%
AAPL210115P001500002019-09-13 2:34PM EDT150.004.854.455.15+0.52+12.01%16031.63%
AAPL210115P001550002019-09-12 2:18PM EDT155.004.955.255.950.00-8031.15%
AAPL210115P001600002019-09-13 1:07PM EDT160.006.606.106.75+0.89+15.59%4030.52%
AAPL210115P001650002019-09-13 1:10PM EDT165.007.507.307.80+0.90+13.64%20030.18%
AAPL210115P001700002019-09-13 3:23PM EDT170.008.418.058.65+0.91+12.13%49029.38%
AAPL210115P001750002019-09-13 3:47PM EDT175.009.609.2010.00+0.95+10.98%20029.18%
AAPL210115P001800002019-09-13 2:24PM EDT180.0010.7010.5511.00+0.93+9.52%676028.35%
AAPL210115P001850002019-09-13 3:43PM EDT185.0012.3012.0012.70+1.27+11.51%115028.30%
AAPL210115P001900002019-09-13 2:15PM EDT190.0013.8013.5514.45+1.20+9.52%10028.12%
AAPL210115P001950002019-09-13 3:42PM EDT195.0015.5515.2016.15+1.65+11.87%123027.73%
AAPL210115P002000002019-09-13 3:15PM EDT200.0017.3017.0518.00+1.35+8.46%245027.37%
AAPL210115P002050002019-09-13 3:48PM EDT205.0019.3019.0520.00+1.25+6.93%195027.02%
AAPL210115P002100002019-09-13 3:22PM EDT210.0021.4021.1522.10+2.11+10.94%414026.63%
AAPL210115P002150002019-09-13 3:22PM EDT215.0023.7523.4524.20+2.15+9.95%33026.11%
AAPL210115P002200002019-09-13 2:17PM EDT220.0026.1125.8526.70+2.36+9.94%65025.85%
AAPL210115P002250002019-09-13 9:57AM EDT225.0028.3028.4029.30+1.92+7.28%98025.54%
AAPL210115P002300002019-09-12 12:00PM EDT230.0028.2331.1532.150.00-10025.35%
AAPL210115P002350002019-09-13 3:22PM EDT235.0034.1034.0035.05+2.96+9.51%1025.06%
AAPL210115P002400002019-09-11 2:29PM EDT240.0035.7636.9538.100.00-33024.78%
AAPL210115P002450002019-09-12 1:59PM EDT245.0037.1040.1541.250.00-2024.46%
AAPL210115P002500002019-09-13 12:39PM EDT250.0044.7043.5544.60+0.96+2.19%10024.21%
AAPL210115P002550002019-08-26 12:10PM EDT255.0057.3546.8548.050.00-1023.93%
AAPL210115P002600002019-09-09 1:37PM EDT260.0050.5950.4051.650.00-1023.67%
AAPL210115P002650002019-09-10 2:26PM EDT265.0058.1654.3555.350.00-3023.38%
AAPL210115P002700002019-09-11 12:13PM EDT270.0055.8857.9059.200.00-100023.14%
AAPL210115P002800002019-09-12 2:37PM EDT280.0061.7664.9067.200.00-16022.62%
AAPL210115P002900002019-06-07 11:21AM EDT290.00104.4586.9588.550.00-10038.10%
AAPL210115P003000002019-09-09 1:37PM EDT300.0088.2281.0086.000.00-1024.45%
AAPL210115P003100002019-08-13 9:34AM EDT310.00108.1990.0095.000.00-10024.35%
AAPL210115P003200002019-08-20 3:15PM EDT320.00109.0599.50104.500.00-51024.87%
AAPL210115P003300002019-09-10 10:58AM EDT330.00117.30109.00114.000.00-1025.20%
AAPL210115P003400002019-06-07 11:06AM EDT340.00139.49133.50138.500.00--047.19%
AAPL210115P003500002019-09-13 1:37PM EDT350.00132.35129.00134.00+8.35+6.73%1027.73%
AAPL210115P003600002019-06-07 11:21AM EDT360.00182.01151.45158.700.00-20050.48%
AAPL210115P003700002019-06-28 10:02AM EDT370.00172.92160.00165.000.00-20047.45%
AAPL210115P003800002019-09-11 10:10AM EDT380.00159.90159.00164.000.00-2031.15%