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
AAPL210115C000750002019-07-03 12:52PM EDT75.00129.11127.20127.950.00-415038.40%
AAPL210115C000800002019-06-05 9:47AM EDT80.00103.99124.00124.700.00-78349.99%
AAPL210115C000850002019-06-03 2:50PM EDT85.0088.40117.00122.000.00-74156.76%
AAPL210115C000900002019-07-19 9:30AM EDT90.00116.33110.00115.00+2.33+2.04%2534945.73%
AAPL210115C000950002019-05-20 3:34PM EDT95.0089.00102.95104.250.00-11950.00%
AAPL210115C001000002019-07-19 10:41AM EDT100.00105.40101.85103.75-0.30-0.28%52,55434.49%
AAPL210115C001050002019-07-16 10:13AM EDT105.00101.5095.50100.500.00-176240.03%
AAPL210115C001100002019-07-18 11:33AM EDT110.0094.7591.0596.000.00-562639.30%
AAPL210115C001150002019-07-12 10:45AM EDT115.0089.7086.5089.150.00-225630.37%
AAPL210115C001200002019-07-18 10:17AM EDT120.0086.6082.0087.000.00-111,00237.43%
AAPL210115C001250002019-07-16 12:59PM EDT125.0081.0077.5082.000.00-2079935.13%
AAPL210115C001300002019-07-16 12:05PM EDT130.0076.6073.0075.700.00-41,15729.63%
AAPL210115C001350002019-07-17 1:05PM EDT135.0072.9568.5073.500.00-163633.99%
AAPL210115C001400002019-07-19 11:38AM EDT140.0068.8065.4569.50-0.70-1.01%53,24933.67%
AAPL210115C001450002019-07-19 3:49PM EDT145.0062.6062.0063.15-2.10-3.25%38,56028.95%
AAPL210115C001500002019-07-19 2:24PM EDT150.0059.6957.8060.95-1.51-2.47%819,07631.65%
AAPL210115C001550002019-07-19 2:41PM EDT155.0055.6552.5057.00-1.11-1.96%142,68731.02%
AAPL210115C001600002019-07-19 3:47PM EDT160.0051.2550.5053.25-1.22-2.33%103,36130.54%
AAPL210115C001650002019-07-19 3:43PM EDT165.0047.7546.8548.00-1.50-3.05%305,61027.89%
AAPL210115C001700002019-07-17 2:22PM EDT170.0045.3743.1544.900.00-117,26428.09%
AAPL210115C001750002019-07-17 3:02PM EDT175.0041.8439.8040.800.00-2002,45226.86%
AAPL210115C001800002019-07-19 11:23AM EDT180.0038.9736.6038.40+0.07+0.18%17,42027.52%
AAPL210115C001850002019-07-19 1:03PM EDT185.0035.7533.6034.55-0.35-0.97%43,45026.33%
AAPL210115C001900002019-07-19 2:34PM EDT190.0032.3030.7031.65-1.10-3.29%488,24526.07%
AAPL210115C001950002019-07-19 2:15PM EDT195.0029.4728.2528.95-0.79-2.61%31,96625.86%
AAPL210115C002000002019-07-19 3:54PM EDT200.0026.3025.8026.40-1.20-4.36%1209,23825.65%
AAPL210115C002050002019-07-19 3:43PM EDT205.0023.9823.3523.95-1.32-5.22%872,28825.39%
AAPL210115C002100002019-07-19 3:00PM EDT210.0021.9621.1021.70-1.09-4.73%313,30925.18%
AAPL210115C002150002019-07-19 12:03PM EDT215.0020.3019.0519.60-0.40-1.93%151,85124.97%
AAPL210115C002200002019-07-19 2:33PM EDT220.0017.9517.1017.70-0.82-4.37%135,38724.82%
AAPL210115C002250002019-07-19 10:12AM EDT225.0016.4515.3515.95-0.58-3.41%423,33324.68%
AAPL210115C002300002019-07-19 10:21AM EDT230.0015.0913.7014.35-0.01-0.07%44,81924.55%
AAPL210115C002350002019-07-19 3:00PM EDT235.0012.9012.2512.80-0.73-5.36%591,00324.35%
AAPL210115C002400002019-07-19 3:27PM EDT240.0011.2010.6511.45-0.80-6.67%102,11324.22%
AAPL210115C002450002019-07-16 3:35PM EDT245.0010.569.4510.250.00-31,21324.14%
AAPL210115C002500002019-07-19 3:36PM EDT250.008.928.609.10-0.64-6.69%325,12323.98%
AAPL210115C002550002019-07-12 2:51PM EDT255.008.157.408.100.00-1271123.89%
AAPL210115C002600002019-07-19 3:49PM EDT260.007.006.707.20-0.57-7.53%92,43323.80%
AAPL210115C002650002019-07-17 3:02PM EDT265.006.605.756.400.00-1345123.74%
AAPL210115C002700002019-07-18 2:33PM EDT270.005.955.055.700.00-1375723.70%
AAPL210115C002800002019-07-17 3:02PM EDT280.004.604.054.500.00-251,67523.63%
AAPL210115C002900002019-07-17 3:02PM EDT290.003.653.153.550.00-9988723.58%
AAPL210115C003000002019-07-18 2:49PM EDT300.002.892.602.850.00-12,72223.66%
AAPL210115C003100002019-07-19 1:53PM EDT310.002.191.882.59-0.04-1.79%154324.46%
AAPL210115C003200002019-07-18 2:46PM EDT320.001.781.502.500.00-241225.53%
AAPL210115C003300002019-07-19 3:45PM EDT330.001.401.211.62+0.01+0.72%11,52024.37%
AAPL210115C003400002019-07-17 12:18PM EDT340.001.290.311.390.00-162124.72%
AAPL210115C003500002019-07-19 3:05PM EDT350.000.970.810.970.00-32,32324.13%
AAPL210115C003600002019-07-19 3:05PM EDT360.000.800.651.06+0.05+6.67%232225.49%
AAPL210115C003700002019-07-11 1:44PM EDT370.000.640.540.900.00-21,84125.70%
AAPL210115C003800002019-07-19 9:40AM EDT380.000.570.490.70-0.02-3.39%23,71225.54%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210115P000750002019-07-08 12:11PM EDT75.000.430.300.650.00-402,34242.33%
AAPL210115P000800002019-07-16 10:20AM EDT80.000.480.420.920.00-120842.30%
AAPL210115P000850002019-07-18 3:21PM EDT85.000.580.490.690.00-1065137.79%
AAPL210115P000900002019-07-18 3:21PM EDT90.000.740.620.750.00-101,46236.06%
AAPL210115P000950002019-07-05 9:49AM EDT95.000.950.261.280.00-2020037.51%
AAPL210115P001000002019-07-18 9:48AM EDT100.001.100.951.780.00-24,11037.85%
AAPL210115P001050002019-07-10 3:44PM EDT105.001.381.112.080.00-201,98536.89%
AAPL210115P001100002019-07-19 2:44PM EDT110.001.581.422.43-0.04-2.47%1098836.01%
AAPL210115P001150002019-07-19 2:39PM EDT115.001.901.602.08-0.02-1.04%301,65732.54%
AAPL210115P001200002019-07-17 12:29PM EDT120.002.262.093.000.00-15,37233.53%
AAPL210115P001250002019-07-19 2:57PM EDT125.002.692.503.75+0.05+1.89%146,99733.49%
AAPL210115P001300002019-07-19 3:26PM EDT130.003.253.004.35+0.06+1.88%266,89032.82%
AAPL210115P001350002019-07-19 11:20AM EDT135.003.683.555.05-0.07-1.87%204,13632.23%
AAPL210115P001400002019-07-19 2:51PM EDT140.004.504.254.75+0.15+3.45%128,46529.47%
AAPL210115P001450002019-07-19 12:28PM EDT145.005.005.005.50-0.07-1.38%2215,50428.88%
AAPL210115P001500002019-07-19 3:32PM EDT150.006.106.006.40+0.20+3.39%220,28828.40%
AAPL210115P001550002019-07-19 3:20PM EDT155.007.157.157.40+0.48+7.20%423,65327.93%
AAPL210115P001600002019-07-18 2:25PM EDT160.007.908.108.550.00-145,23627.52%
AAPL210115P001650002019-07-19 2:53PM EDT165.009.409.409.80+0.30+3.30%14,43127.09%
AAPL210115P001700002019-07-18 3:50PM EDT170.0010.5210.9011.200.00-1,5677,87326.70%
AAPL210115P001750002019-07-19 3:57PM EDT175.0012.5012.2512.55+0.30+2.46%1783,93926.08%
AAPL210115P001800002019-07-19 3:49PM EDT180.0014.1013.9014.45+0.75+5.62%1153,59125.97%
AAPL210115P001850002019-07-19 11:29AM EDT185.0015.2715.9516.25+0.07+0.46%1912,42425.57%
AAPL210115P001900002019-07-19 11:29AM EDT190.0017.1617.7518.30+0.01+0.06%1804,98925.28%
AAPL210115P001950002019-07-19 3:47PM EDT195.0019.9519.8520.45+0.35+1.79%103,22524.94%
AAPL210115P002000002019-07-19 11:29AM EDT200.0021.4822.4022.80-0.12-0.56%913,25424.64%
AAPL210115P002050002019-07-19 11:29AM EDT205.0023.9024.6525.30-0.20-0.83%1021,29024.34%
AAPL210115P002100002019-07-16 11:31AM EDT210.0026.3027.2527.900.00-61,19223.98%
AAPL210115P002150002019-07-19 3:42PM EDT215.0030.3530.0530.75+0.73+2.46%3254123.73%
AAPL210115P002200002019-07-16 11:39AM EDT220.0031.8232.9033.750.00-501,03623.46%
AAPL210115P002250002019-07-19 3:45PM EDT225.0036.2535.9536.75+1.15+3.28%301,45623.04%
AAPL210115P002300002019-07-19 11:47AM EDT230.0038.6939.2540.10-0.11-0.28%51,10222.84%
AAPL210115P002350002019-07-11 12:20PM EDT235.0042.3542.6543.550.00-5552622.58%
AAPL210115P002400002019-07-19 11:47AM EDT240.0045.5446.2047.10+0.54+1.20%528822.29%
AAPL210115P002450002019-07-11 11:38AM EDT245.0049.3549.8550.850.00-612322.07%
AAPL210115P002500002019-07-18 3:15PM EDT250.0052.1053.6554.500.00-266721.57%
AAPL210115P002550002019-07-01 1:52PM EDT255.0059.6557.6058.700.00-14721.62%
AAPL210115P002600002019-07-02 12:23PM EDT260.0062.8062.0562.700.00-47221.26%
AAPL210115P002650002019-06-07 11:21AM EDT265.0066.3564.3566.500.00-18020.40%
AAPL210115P002700002019-06-20 10:02AM EDT270.0073.5070.4071.150.00-2620.73%
AAPL210115P002800002019-06-24 2:24PM EDT280.0082.9577.0080.850.00-27421.88%
AAPL210115P002900002019-06-07 11:21AM EDT290.00104.4586.9588.550.00-10018.11%
AAPL210115P003000002019-05-22 4:00PM EDT300.00117.25101.05104.450.00-15015030.87%
AAPL210115P003100002019-07-10 12:53PM EDT310.00107.50105.50110.500.00-11425.64%
AAPL210115P003200002019-06-10 12:04AM EDT320.0093.00120.15122.600.00-0030.94%
AAPL210115P003300002019-07-01 11:14AM EDT330.00127.00127.50128.250.00-2021.74%
AAPL210115P003400002019-06-07 11:06AM EDT340.00139.49133.50138.500.00--023.82%
AAPL210115P003500002019-07-10 1:14PM EDT350.00147.00145.00149.100.00-2226.93%
AAPL210115P003600002019-06-07 11:21AM EDT360.00182.01151.45158.700.00-20026.60%
AAPL210115P003700002019-06-28 10:02AM EDT370.00172.92166.00170.000.00-20031.55%
AAPL210115P003800002019-07-16 11:25AM EDT380.00175.00175.00180.000.00-2232.56%