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
AAPL210618C000750002019-05-23 10:58AM EDT75.00105.00102.05107.00-5.00-4.55%143240.74%
AAPL210618C000800002019-05-23 2:03PM EDT80.00100.3499.40103.00-3.66-3.52%35342.13%
AAPL210618C000850002019-05-21 3:22PM EDT85.00102.8592.5097.450.00-1637.40%
AAPL210618C000900002019-05-14 12:14PM EDT90.0094.2587.5592.500.00-21535.14%
AAPL210618C000950002019-05-22 12:51PM EDT95.0089.8483.1088.000.00-155534.46%
AAPL210618C001000002019-05-23 12:22PM EDT100.0080.3080.0084.00-5.70-6.63%324534.96%
AAPL210618C001050002019-05-17 3:04PM EDT105.0087.0074.5079.500.00-1833.86%
AAPL210618C001100002019-05-23 9:56AM EDT110.0072.5070.0074.25-4.35-5.66%25131.00%
AAPL210618C001150002019-05-22 12:51PM EDT115.0072.6766.0571.500.00-154433.44%
AAPL210618C001200002019-05-14 9:44AM EDT120.0072.6063.5066.500.00-119231.13%
AAPL210618C001250002019-05-23 10:25AM EDT125.0060.8059.0062.25-1.70-2.72%1328630.18%
AAPL210618C001300002019-05-23 2:33PM EDT130.0057.2956.7059.00-4.21-6.85%1847930.70%
AAPL210618C001350002019-05-15 12:02PM EDT135.0063.0052.9554.300.00-111328.85%
AAPL210618C001400002019-05-23 9:30AM EDT140.0051.0049.5051.95-3.00-5.56%1015630.19%
AAPL210618C001450002019-05-23 2:11PM EDT145.0046.5045.8047.20-3.50-7.00%1510728.14%
AAPL210618C001500002019-05-23 1:36PM EDT150.0043.0041.5546.00-4.32-9.13%656730.37%
AAPL210618C001550002019-05-23 10:46AM EDT155.0041.5539.5043.00-2.15-4.92%127430.16%
AAPL210618C001600002019-05-23 11:37AM EDT160.0036.9037.0038.00-3.86-9.47%711,07227.63%
AAPL210618C001650002019-05-23 1:03PM EDT165.0035.0034.5036.25-4.50-11.39%1,40924428.54%
AAPL210618C001700002019-05-23 10:33AM EDT170.0032.0031.0032.80-3.00-8.57%3146827.51%
AAPL210618C001750002019-05-23 12:01PM EDT175.0030.0028.0031.45-1.99-6.22%3166228.48%
AAPL210618C001800002019-05-23 2:11PM EDT180.0027.5726.3028.35-2.43-8.10%501,50627.56%
AAPL210618C001850002019-05-23 2:55PM EDT185.0025.0024.0026.00-1.00-3.85%4050327.25%
AAPL210618C001900002019-05-23 10:33AM EDT190.0023.3022.5024.95-2.70-10.38%1378628.09%
AAPL210618C001950002019-05-23 12:31PM EDT195.0021.0019.5022.85-2.81-11.80%3333527.78%
AAPL210618C002000002019-05-23 2:44PM EDT200.0019.5019.0020.00-2.05-9.51%411,72826.63%
AAPL210618C002050002019-05-23 10:07AM EDT205.0018.2016.0519.00-1.80-9.00%41,16627.16%
AAPL210618C002100002019-05-23 1:10PM EDT210.0016.5015.0018.50-2.25-12.00%1297828.09%
AAPL210618C002150002019-05-23 12:57PM EDT215.0014.8514.2015.35-3.00-16.81%71,00026.29%
AAPL210618C002200002019-05-23 12:01PM EDT220.0013.3613.1014.40-1.84-12.11%72,04226.58%
AAPL210618C002250002019-05-23 3:03PM EDT225.0012.0011.9013.55-2.43-16.84%2054526.88%
AAPL210618C002300002019-05-23 3:12PM EDT230.0011.2510.0012.50-1.50-11.76%12276626.90%
AAPL210618C002350002019-05-23 11:28AM EDT235.0011.0010.0012.40-1.79-14.00%11,00727.85%
AAPL210618C002400002019-05-23 2:10PM EDT240.008.907.9010.00-1.75-16.43%5638926.21%
AAPL210618C002450002019-05-23 12:18PM EDT245.008.256.7510.50-2.05-19.90%111727.74%
AAPL210618C002500002019-05-23 3:12PM EDT250.007.757.008.50-0.90-10.40%14290426.31%
AAPL210618C002600002019-05-23 12:07PM EDT260.006.185.407.10-0.94-13.20%5861326.23%
AAPL210618C002700002019-05-23 1:40PM EDT270.005.974.106.15-0.04-0.67%1823326.48%
AAPL210618C002800002019-05-22 2:14PM EDT280.004.952.955.750.00-3440027.34%
AAPL210618C002900002019-05-23 11:39AM EDT290.003.602.334.85-1.41-28.14%330427.28%
AAPL210618C003000002019-05-23 2:11PM EDT300.002.842.893.15-0.51-15.22%1871,84825.46%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210618P000750002019-05-23 1:45PM EDT75.001.260.951.58+0.38+43.18%4287338.76%
AAPL210618P000800002019-05-23 11:26AM EDT80.001.171.142.00+0.44+60.27%1741238.20%
AAPL210618P000850002019-05-23 11:26AM EDT85.001.651.312.45+0.63+61.76%637537.51%
AAPL210618P000900002019-05-23 10:33AM EDT90.001.861.382.91+0.26+16.25%1238036.66%
AAPL210618P000950002019-05-23 11:04AM EDT95.002.501.763.40+0.27+12.11%210235.77%
AAPL210618P001000002019-05-22 9:30AM EDT100.002.862.803.250.00-124532.98%
AAPL210618P001050002019-05-23 9:56AM EDT105.003.353.303.75-0.15-4.29%86632.08%
AAPL210618P001100002019-05-20 11:14AM EDT110.003.753.604.500.00-115831.65%
AAPL210618P001150002019-05-23 11:43AM EDT115.005.054.705.00+0.55+12.22%1135730.51%
AAPL210618P001200002019-05-23 10:50AM EDT120.005.784.606.20+0.45+8.44%430330.64%
AAPL210618P001250002019-05-23 3:03PM EDT125.006.806.807.00+0.63+10.21%1251729.82%
AAPL210618P001300002019-05-22 3:57PM EDT130.007.406.958.950.00-2534730.68%
AAPL210618P001350002019-05-23 2:03PM EDT135.009.319.009.60+1.46+18.60%838429.34%
AAPL210618P001400002019-05-23 2:55PM EDT140.0010.6510.3511.00+0.85+8.67%967728.97%
AAPL210618P001450002019-05-23 2:07PM EDT145.0011.9211.6012.80+1.22+11.40%251,30228.95%
AAPL210618P001500002019-05-23 2:03PM EDT150.0013.6413.2514.85+1.69+14.14%1946229.05%
AAPL210618P001550002019-05-23 1:39PM EDT155.0015.5715.0516.05+0.97+6.64%331127.99%
AAPL210618P001600002019-05-23 1:39PM EDT160.0017.4617.0017.90+1.20+7.38%161,05527.57%
AAPL210618P001650002019-05-23 10:38AM EDT165.0019.7517.5519.70+2.40+13.83%2623926.96%
AAPL210618P001700002019-05-23 2:42PM EDT170.0021.3019.6022.00+2.50+13.30%131,36826.73%
AAPL210618P001750002019-05-23 11:38AM EDT175.0023.7022.0024.20+1.45+6.52%12848826.27%
AAPL210618P001800002019-05-23 3:15PM EDT180.0026.4026.0026.75+2.40+10.00%602,19126.03%
AAPL210618P001850002019-05-23 9:59AM EDT185.0029.0027.0030.45+3.00+11.54%116226.76%
AAPL210618P001900002019-05-21 11:37AM EDT190.0027.4829.5533.300.00-1115626.54%
AAPL210618P001950002019-05-23 10:41AM EDT195.0034.3932.5036.25+4.40+14.67%213626.28%
AAPL210618P002000002019-05-23 11:13AM EDT200.0037.4035.5039.30+3.40+10.00%792526.00%
AAPL210618P002050002019-05-23 10:07AM EDT205.0042.0038.5042.00+8.10+23.89%7521925.26%
AAPL210618P002100002019-05-20 9:46AM EDT210.0041.0042.0044.300.00-122323.98%
AAPL210618P002150002019-05-21 2:51PM EDT215.0042.7046.0549.400.00-216625.39%
AAPL210618P002200002019-05-20 10:03AM EDT220.0048.1049.0052.950.00-212625.15%
AAPL210618P002250002019-05-15 3:57PM EDT225.0047.0052.5556.500.00-116924.79%
AAPL210618P002300002019-05-23 2:15PM EDT230.0058.6156.5059.95+8.61+17.22%1034324.19%
AAPL210618P002350002019-05-23 3:07PM EDT235.0062.7460.5062.75+5.50+9.61%181222.68%
AAPL210618P002400002019-05-16 3:35PM EDT240.0058.0964.5068.400.00-44924.42%
AAPL210618P002450002019-01-31 1:50PM EDT245.0079.0053.0556.700.00-12120.00%
AAPL210618P002500002019-05-15 1:09PM EDT250.0066.0072.5076.500.00-14023.86%
AAPL210618P002600002019-05-23 9:57AM EDT260.0083.4881.0085.00+6.68+8.70%101823.40%
AAPL210618P002700002019-05-15 12:19PM EDT270.0082.3390.0094.000.00-12323.32%
AAPL210618P002800002019-05-23 9:57AM EDT280.00101.7399.50104.45+7.51+7.97%101725.43%
AAPL210618P002900002019-05-01 9:43AM EDT290.0081.00109.00114.000.00-2125.98%
AAPL210618P003000002019-05-15 9:30AM EDT300.00113.53118.55123.500.00-12226.29%