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
AAPL210618C000750002019-07-09 9:30AM EDT75.00125.750.000.000.00-100.00%
AAPL210618C000800002019-07-15 9:35AM EDT80.00125.500.000.000.00-500.00%
AAPL210618C000850002019-05-21 3:22PM EDT85.00102.85112.50117.500.00-160.00%
AAPL210618C000900002019-06-07 12:16PM EDT90.00100.82112.00117.000.00-11744.89%
AAPL210618C000950002019-06-11 11:39AM EDT95.0099.40106.85111.500.00-15640.71%
AAPL210618C001000002019-07-15 9:53AM EDT100.00105.000.000.000.00-500.00%
AAPL210618C001050002019-07-15 10:55AM EDT105.00101.000.000.000.00-400.00%
AAPL210618C001100002019-07-02 11:52AM EDT110.0093.600.000.000.00-100.00%
AAPL210618C001150002019-07-09 11:52AM EDT115.0085.250.000.000.00-100.00%
AAPL210618C001200002019-07-01 12:25PM EDT120.0083.950.000.000.00-100.00%
AAPL210618C001250002019-07-10 3:31PM EDT125.0081.100.000.000.00-100.00%
AAPL210618C001300002019-07-16 11:18AM EDT130.0078.820.000.000.00-100.00%
AAPL210618C001350002019-07-17 12:06PM EDT135.0074.200.000.000.00-200.00%
AAPL210618C001400002019-07-16 12:33PM EDT140.0069.430.000.000.00-1000.00%
AAPL210618C001450002019-07-15 3:56PM EDT145.0066.200.000.000.00-200.00%
AAPL210618C001500002019-07-16 3:24PM EDT150.0062.430.000.000.00-300.00%
AAPL210618C001550002019-07-17 12:36PM EDT155.0058.400.000.000.00-800.00%
AAPL210618C001600002019-07-17 1:01PM EDT160.0054.870.000.000.00-2400.00%
AAPL210618C001650002019-07-12 9:41AM EDT165.0050.370.000.000.00-700.00%
AAPL210618C001700002019-07-17 12:38PM EDT170.0048.260.000.000.00-100.00%
AAPL210618C001750002019-07-16 12:24PM EDT175.0044.060.000.000.00-100.00%
AAPL210618C001800002019-07-17 1:08PM EDT180.0041.820.000.000.00-8600.00%
AAPL210618C001850002019-07-16 3:46PM EDT185.0038.550.000.000.00-1000.00%
AAPL210618C001900002019-07-17 2:13PM EDT190.0035.400.000.000.00-800.00%
AAPL210618C001950002019-07-16 1:55PM EDT195.0032.850.000.000.00-500.00%
AAPL210618C002000002019-07-17 3:50PM EDT200.0030.500.000.000.00-16100.00%
AAPL210618C002050002019-07-17 3:40PM EDT205.0027.970.000.000.00-2700.20%
AAPL210618C002100002019-07-17 3:38PM EDT210.0025.820.000.000.00-3600.39%
AAPL210618C002150002019-07-16 10:32AM EDT215.0024.160.000.000.00-54700.78%
AAPL210618C002200002019-07-17 3:48PM EDT220.0021.750.000.000.00-7701.56%
AAPL210618C002250002019-07-16 2:56PM EDT225.0020.000.000.000.00-301.56%
AAPL210618C002300002019-07-17 12:06PM EDT230.0018.500.000.000.00-601.56%
AAPL210618C002350002019-07-15 9:31AM EDT235.0017.000.000.000.00-101.56%
AAPL210618C002400002019-07-17 1:27PM EDT240.0015.500.000.000.00-5103.13%
AAPL210618C002450002019-07-17 2:53PM EDT245.0013.850.000.000.00-303.13%
AAPL210618C002500002019-07-17 3:38PM EDT250.0012.550.000.000.00-103.13%
AAPL210618C002600002019-07-16 10:30AM EDT260.0010.600.000.000.00-903.13%
AAPL210618C002700002019-07-16 1:09PM EDT270.008.560.000.000.00-1103.13%
AAPL210618C002800002019-07-15 11:06AM EDT280.007.170.000.000.00-106.25%
AAPL210618C002900002019-07-17 12:10PM EDT290.005.650.000.000.00-206.25%
AAPL210618C003000002019-07-17 3:32PM EDT300.004.700.000.000.00-206.25%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210618P000750002019-07-17 2:23PM EDT75.000.450.000.000.00-81012.50%
AAPL210618P000800002019-06-26 10:50AM EDT80.000.800.000.000.00-2012.50%
AAPL210618P000850002019-07-17 1:46PM EDT85.000.800.000.000.00-7012.50%
AAPL210618P000900002019-07-12 11:15AM EDT90.001.000.000.000.00-1012.50%
AAPL210618P000950002019-07-16 1:35PM EDT95.001.400.000.000.00-10012.50%
AAPL210618P001000002019-07-12 3:52PM EDT100.001.300.000.000.00-10012.50%
AAPL210618P001050002019-06-21 2:07PM EDT105.002.100.000.000.00-2012.50%
AAPL210618P001100002019-06-21 2:18PM EDT110.002.580.000.000.00-206.25%
AAPL210618P001150002019-07-15 3:31PM EDT115.002.630.000.000.00-1006.25%
AAPL210618P001200002019-07-16 2:29PM EDT120.003.100.000.000.00-4506.25%
AAPL210618P001250002019-07-08 10:10AM EDT125.004.250.000.000.00-106.25%
AAPL210618P001300002019-07-15 11:34AM EDT130.004.500.000.000.00-806.25%
AAPL210618P001350002019-07-11 3:51PM EDT135.005.190.000.000.00-1306.25%
AAPL210618P001400002019-07-15 1:34PM EDT140.005.900.000.000.00-2506.25%
AAPL210618P001450002019-07-17 2:07PM EDT145.006.750.000.000.00-206.25%
AAPL210618P001500002019-07-17 2:07PM EDT150.007.800.000.000.00-206.25%
AAPL210618P001550002019-07-17 3:12PM EDT155.009.300.000.000.00-203.13%
AAPL210618P001600002019-07-17 11:33AM EDT160.0010.250.000.000.00-503.13%
AAPL210618P001650002019-07-17 3:12PM EDT165.0011.850.000.000.00-503.13%
AAPL210618P001700002019-07-17 11:13AM EDT170.0013.500.000.000.00-203.13%
AAPL210618P001750002019-07-17 1:25PM EDT175.0014.600.000.000.00-503.13%
AAPL210618P001800002019-07-17 11:45AM EDT180.0016.160.000.000.00-501.56%
AAPL210618P001850002019-07-17 1:24PM EDT185.0018.300.000.000.00-201.56%
AAPL210618P001900002019-07-16 10:57AM EDT190.0020.000.000.000.00-101.56%
AAPL210618P001950002019-07-15 2:02PM EDT195.0022.150.000.000.00-600.78%
AAPL210618P002000002019-07-15 9:33AM EDT200.0024.600.000.000.00-200.39%
AAPL210618P002050002019-07-16 2:15PM EDT205.0027.380.000.000.00-200.00%
AAPL210618P002100002019-07-17 9:33AM EDT210.0030.300.000.000.00-1500.00%
AAPL210618P002150002019-07-16 9:53AM EDT215.0031.820.000.000.00-100.00%
AAPL210618P002200002019-07-10 3:36PM EDT220.0036.250.000.000.00-2000.00%
AAPL210618P002250002019-07-16 12:17PM EDT225.0038.600.000.000.00-100.00%
AAPL210618P002300002019-07-08 2:15PM EDT230.0044.500.000.000.00-1000.00%
AAPL210618P002350002019-06-14 9:52AM EDT235.0053.5045.0048.350.00-181224.85%
AAPL210618P002400002019-06-12 3:28PM EDT240.0055.6947.5550.300.00-24923.24%
AAPL210618P002450002019-06-27 10:22AM EDT245.0055.200.000.000.00-400.00%
AAPL210618P002500002019-07-12 11:49AM EDT250.0055.830.000.000.00-500.00%
AAPL210618P002600002019-07-03 9:34AM EDT260.0064.600.000.000.00-200.00%
AAPL210618P002700002019-07-12 9:33AM EDT270.0071.550.000.000.00-100.00%
AAPL210618P002800002019-07-01 9:41AM EDT280.0080.030.000.000.00-300.00%
AAPL210618P002900002019-06-27 3:55PM EDT290.0093.170.000.000.00-200.00%
AAPL210618P003000002019-07-08 9:50AM EDT300.00102.250.000.000.00-200.00%