AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210618C000750002019-09-17 10:39AM EDT75.00145.200.000.000.00-200.00%
AAPL210618C000800002019-08-08 3:56PM EDT80.00121.65131.00135.800.00-17000.00%
AAPL210618C000850002019-09-13 12:15PM EDT85.00133.500.000.000.00-400.00%
AAPL210618C000900002019-09-10 9:55AM EDT90.00127.250.000.000.00-100.00%
AAPL210618C000950002019-09-03 10:00AM EDT95.00112.50122.10125.100.00-100.00%
AAPL210618C001000002019-09-16 3:36PM EDT100.00120.50119.10123.500.00-228941.95%
AAPL210618C001050002019-09-16 10:10AM EDT105.00115.05114.00119.000.00-16041.39%
AAPL210618C001100002019-09-13 12:36PM EDT110.00108.79109.50114.500.00-16140.67%
AAPL210618C001150002019-09-17 3:07PM EDT115.00106.70105.00109.500.00-33538.50%
AAPL210618C001200002019-09-13 10:53AM EDT120.00100.91100.50105.500.00-120738.95%
AAPL210618C001250002019-09-11 9:58AM EDT125.0097.9595.80100.250.00-128736.26%
AAPL210618C001300002019-09-17 10:33AM EDT130.0093.1091.5096.050.00-159836.01%
AAPL210618C001350002019-09-13 2:30PM EDT135.0087.8087.1092.000.00-1515735.88%
AAPL210618C001400002019-09-13 2:38PM EDT140.0084.0282.6587.400.00-338134.60%
AAPL210618C001450002019-09-17 10:43AM EDT145.0080.3378.5083.250.00-113934.06%
AAPL210618C001500002019-09-13 12:21PM EDT150.0074.7574.5078.400.00-11,17432.32%
AAPL210618C001550002019-09-17 10:54AM EDT155.0072.1270.5074.350.00-928431.82%
AAPL210618C001600002019-09-16 10:35AM EDT160.0067.2566.6070.600.00-101,33731.63%
AAPL210618C001650002019-09-13 12:40PM EDT165.0060.6562.7566.850.00-21,50231.30%
AAPL210618C001700002019-09-17 11:57AM EDT170.0060.9559.2063.150.00-1362530.91%
AAPL210618C001750002019-09-17 3:57PM EDT175.0058.4057.0558.800.00-991129.66%
AAPL210618C001800002019-09-17 3:00PM EDT180.0054.5054.1055.750.00-81,60129.83%
AAPL210618C001850002019-09-17 3:59PM EDT185.0051.800.000.000.00-600.00%
AAPL210618C001900002019-09-17 3:23PM EDT190.0048.020.000.000.00-2900.00%
AAPL210618C001950002019-09-16 3:41PM EDT195.0044.670.000.000.00-1100.00%
AAPL210618C002000002019-09-17 3:47PM EDT200.0042.800.000.000.00-2400.00%
AAPL210618C002050002019-09-17 10:14AM EDT205.0039.800.000.000.00-500.00%
AAPL210618C002100002019-09-17 2:50PM EDT210.0036.460.000.000.00-2100.00%
AAPL210618C002150002019-09-17 1:14PM EDT215.0033.900.000.000.00-1200.00%
AAPL210618C002200002019-09-17 1:08PM EDT220.0031.450.000.000.00-500.00%
AAPL210618C002250002019-09-16 2:19PM EDT225.0029.200.000.000.00-2100.39%
AAPL210618C002300002019-09-17 12:19PM EDT230.0024.700.000.000.00-200.78%
AAPL210618C002350002019-09-17 12:19PM EDT235.0026.100.000.000.00-200.78%
AAPL210618C002400002019-09-17 9:41AM EDT240.0022.650.000.000.00-201.56%
AAPL210618C002450002019-09-13 2:49PM EDT245.0020.820.000.000.00-201.56%
AAPL210618C002500002019-09-17 10:59AM EDT250.0019.280.000.000.00-201.56%
AAPL210618C002600002019-09-16 1:24PM EDT260.0016.500.000.000.00-1503.13%
AAPL210618C002700002019-09-17 9:30AM EDT270.0013.470.000.000.00-203.13%
AAPL210618C002800002019-09-16 10:51AM EDT280.0011.030.000.000.00-303.13%
AAPL210618C002900002019-09-16 2:21PM EDT290.009.400.000.000.00-3503.13%
AAPL210618C003000002019-09-17 3:38PM EDT300.007.850.000.000.00-606.25%
AAPL210618C003100002019-09-16 2:23PM EDT310.006.400.000.000.00-2106.25%
AAPL210618C003200002019-09-16 3:53PM EDT320.005.500.000.000.00-206.25%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210618P000750002019-09-17 12:13PM EDT75.000.550.000.000.00-5012.50%
AAPL210618P000800002019-09-13 3:05PM EDT80.000.480.000.000.00-31012.50%
AAPL210618P000850002019-09-13 12:25PM EDT85.000.610.000.000.00-1012.50%
AAPL210618P000900002019-09-13 1:41PM EDT90.000.860.000.000.00-16012.50%
AAPL210618P000950002019-09-13 1:35PM EDT95.001.070.000.000.00-8012.50%
AAPL210618P001000002019-09-13 2:15PM EDT100.001.180.000.000.00-3012.50%
AAPL210618P001050002019-09-11 1:45PM EDT105.001.770.000.000.00-10012.50%
AAPL210618P001100002019-09-13 1:37PM EDT110.001.910.000.000.00-29012.50%
AAPL210618P001150002019-09-13 2:15PM EDT115.002.010.000.000.00-2012.50%
AAPL210618P001200002019-09-13 2:05PM EDT120.002.700.000.000.00-1012.50%
AAPL210618P001250002019-09-17 2:15PM EDT125.003.250.000.000.00-106.25%
AAPL210618P001300002019-09-13 2:06PM EDT130.003.800.000.000.00-1406.25%
AAPL210618P001350002019-09-13 11:34AM EDT135.004.600.000.000.00-406.25%
AAPL210618P001400002019-09-16 3:14PM EDT140.005.100.000.000.00-1506.25%
AAPL210618P001450002019-09-16 3:37PM EDT145.006.100.000.000.00-106.25%
AAPL210618P001500002019-09-16 10:18AM EDT150.006.900.000.000.00-106.25%
AAPL210618P001550002019-09-16 1:20PM EDT155.007.280.000.000.00-606.25%
AAPL210618P001600002019-09-13 1:59PM EDT160.009.000.000.000.00-206.25%
AAPL210618P001650002019-09-17 3:41PM EDT165.0010.000.000.000.00-106.25%
AAPL210618P001700002019-09-17 11:02AM EDT170.0010.640.000.000.00-103.13%
AAPL210618P001750002019-09-17 3:12PM EDT175.0012.000.000.000.00-503.13%
AAPL210618P001800002019-09-17 3:43PM EDT180.0013.700.000.000.00-603.13%
AAPL210618P001850002019-09-13 2:18PM EDT185.0015.380.000.000.00-14603.13%
AAPL210618P001900002019-09-16 12:07PM EDT190.0016.800.000.000.00-1603.13%
AAPL210618P001950002019-09-13 12:40PM EDT195.0020.000.000.000.00-301.56%
AAPL210618P002000002019-09-13 12:31PM EDT200.0022.850.000.000.00-501.56%
AAPL210618P002050002019-09-17 12:19PM EDT205.0021.200.000.000.00-601.56%
AAPL210618P002100002019-09-13 3:19PM EDT210.0025.000.000.000.00-300.78%
AAPL210618P002150002019-09-17 12:19PM EDT215.0026.850.000.000.00-600.39%
AAPL210618P002200002019-09-16 3:31PM EDT220.0029.560.000.000.00-1600.10%
AAPL210618P002250002019-09-17 1:41PM EDT225.0032.900.000.000.00-300.00%
AAPL210618P002300002019-09-17 3:32PM EDT230.0034.750.000.000.00-300.00%
AAPL210618P002350002019-09-13 11:42AM EDT235.0037.840.000.000.00-200.00%
AAPL210618P002400002019-09-13 11:45AM EDT240.0041.480.000.000.00-2000.00%
AAPL210618P002450002019-09-03 9:30AM EDT245.0052.880.000.000.00-100.00%
AAPL210618P002500002019-09-12 3:56PM EDT250.0045.000.000.000.00-2300.00%
AAPL210618P002600002019-09-12 9:36AM EDT260.0051.500.000.000.00-300.00%
AAPL210618P002700002019-09-11 12:15PM EDT270.0058.860.000.000.00-15000.00%
AAPL210618P002800002019-09-11 11:54AM EDT280.0067.220.000.000.00-300.00%
AAPL210618P002900002019-08-26 1:55PM EDT290.0088.100.000.000.00-100.00%
AAPL210618P003000002019-09-11 12:58PM EDT300.0083.050.000.000.00-100.00%
AAPL210618P003100002019-08-26 10:33AM EDT310.00106.000.000.000.00-200.00%
AAPL210618P003200002019-09-09 11:25AM EDT320.00106.000.000.000.00-200.00%