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
AAPL210618C000750002019-09-11 3:47PM EDT75.00148.25142.75147.000.00-4056.87%
AAPL210618C000800002019-08-08 3:56PM EDT80.00121.65131.00135.800.00-17000.00%
AAPL210618C000850002019-09-13 12:15PM EDT85.00133.50131.50136.50+15.46+13.10%4048.82%
AAPL210618C000900002019-09-10 9:55AM EDT90.00127.25126.50131.500.00-1046.19%
AAPL210618C000950002019-09-03 10:00AM EDT95.00112.50122.50127.500.00-1047.27%
AAPL210618C001000002019-09-12 10:03AM EDT100.00125.00115.10123.900.00-3048.91%
AAPL210618C001050002019-09-12 10:12AM EDT105.00122.00112.00116.500.00-1039.12%
AAPL210618C001100002019-09-13 12:36PM EDT110.00108.79107.50112.50-4.46-3.94%1040.10%
AAPL210618C001150002019-09-11 9:31AM EDT115.00105.84103.00108.000.00-1039.28%
AAPL210618C001200002019-09-13 10:53AM EDT120.00100.9198.00102.50-4.09-3.90%1035.85%
AAPL210618C001250002019-09-11 9:58AM EDT125.0097.9594.0099.000.00-1037.41%
AAPL210618C001300002019-09-13 12:41PM EDT130.0090.7087.3596.40-2.30-2.47%22040.11%
AAPL210618C001350002019-09-13 2:30PM EDT135.0087.8085.0090.00-3.20-3.52%15035.32%
AAPL210618C001400002019-09-13 2:38PM EDT140.0084.0281.0085.80+8.37+11.06%3034.75%
AAPL210618C001450002019-09-03 10:17AM EDT145.0067.0077.0082.000.00-1034.73%
AAPL210618C001500002019-09-13 12:21PM EDT150.0074.7572.5577.50-5.75-7.14%1033.47%
AAPL210618C001550002019-09-11 1:18PM EDT155.0074.6069.5074.000.00-1033.63%
AAPL210618C001600002019-09-13 1:56PM EDT160.0066.5066.0069.50-6.50-8.90%40032.27%
AAPL210618C001650002019-09-13 12:40PM EDT165.0060.6561.5066.00-0.65-1.06%2032.17%
AAPL210618C001700002019-09-13 11:49AM EDT170.0059.9158.0063.00-5.59-8.53%22032.52%
AAPL210618C001750002019-09-13 2:51PM EDT175.0057.5154.0558.50-3.59-5.88%18031.00%
AAPL210618C001800002019-09-13 3:58PM EDT180.0053.5053.0054.00-4.22-7.31%13029.46%
AAPL210618C001850002019-09-13 10:43AM EDT185.0050.2347.5052.00-5.09-9.20%9030.54%
AAPL210618C001900002019-09-13 3:00PM EDT190.0047.5044.5548.90-4.10-7.95%30030.29%
AAPL210618C001950002019-09-12 3:49PM EDT195.0047.8041.5045.950.00-12030.08%
AAPL210618C002000002019-09-13 3:34PM EDT200.0039.1539.0042.00-6.35-13.96%90028.81%
AAPL210618C002050002019-09-13 3:45PM EDT205.0037.9835.5039.55-3.98-9.49%24028.88%
AAPL210618C002100002019-09-13 3:45PM EDT210.0035.3433.0037.15-3.80-9.71%67028.87%
AAPL210618C002150002019-09-13 2:11PM EDT215.0033.0030.5034.30-3.75-10.20%9028.36%
AAPL210618C002200002019-09-13 3:58PM EDT220.0030.5027.5031.65-3.65-10.69%171027.93%
AAPL210618C002250002019-09-13 12:40PM EDT225.0027.3426.0029.35-3.66-11.81%23027.70%
AAPL210618C002300002019-09-13 2:09PM EDT230.0025.8525.0027.40-3.71-12.55%40027.69%
AAPL210618C002350002019-09-13 2:49PM EDT235.0024.5321.5026.20-1.97-7.43%12028.22%
AAPL210618C002400002019-09-13 3:24PM EDT240.0021.9519.5524.50-3.05-12.20%42028.23%
AAPL210618C002450002019-09-13 2:49PM EDT245.0020.8217.5021.80-1.78-7.88%2027.28%
AAPL210618C002500002019-09-13 3:55PM EDT250.0018.5018.5019.90-1.15-5.85%72026.93%
AAPL210618C002600002019-09-12 3:50PM EDT260.0017.7013.2517.150.00-19026.91%
AAPL210618C002700002019-09-13 12:24PM EDT270.0012.2510.5014.80-2.75-18.33%4026.93%
AAPL210618C002800002019-09-13 1:59PM EDT280.0012.109.5512.05-0.55-4.35%3026.25%
AAPL210618C002900002019-09-12 9:38AM EDT290.0010.676.5010.300.00-13026.26%
AAPL210618C003000002019-09-13 3:58PM EDT300.007.257.158.40-1.15-13.69%25025.82%
AAPL210618C003100002019-09-11 1:58PM EDT310.005.804.007.550.00-1026.33%
AAPL210618C003200002019-09-13 11:34AM EDT320.004.754.406.35-0.87-15.48%5026.22%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210618P000750002019-09-13 2:47PM EDT75.000.400.350.41-0.05-11.11%18038.38%
AAPL210618P000800002019-09-13 3:05PM EDT80.000.480.290.70-0.37-43.53%31039.40%
AAPL210618P000850002019-09-13 12:25PM EDT85.000.610.000.70-0.68-52.71%1037.21%
AAPL210618P000900002019-09-13 1:41PM EDT90.000.860.600.95-0.14-14.00%16037.07%
AAPL210618P000950002019-09-13 1:35PM EDT95.001.070.601.11-0.89-45.41%8036.05%
AAPL210618P001000002019-09-13 2:15PM EDT100.001.181.181.35-0.52-30.59%3035.40%
AAPL210618P001050002019-09-11 1:45PM EDT105.001.771.001.600.00-10034.64%
AAPL210618P001100002019-09-13 1:37PM EDT110.001.911.102.20-0.14-6.83%29035.13%
AAPL210618P001150002019-09-13 2:15PM EDT115.002.011.492.36-1.39-40.88%2033.74%
AAPL210618P001200002019-09-13 2:05PM EDT120.002.701.482.75-0.60-18.18%1033.08%
AAPL210618P001250002019-09-13 1:00PM EDT125.003.101.553.25-1.65-34.74%1032.61%
AAPL210618P001300002019-09-13 2:06PM EDT130.003.801.983.75+0.25+7.04%14031.99%
AAPL210618P001350002019-09-13 11:34AM EDT135.004.602.474.40-0.10-2.13%4031.60%
AAPL210618P001400002019-09-13 3:35PM EDT140.005.004.905.05+0.25+5.26%406031.06%
AAPL210618P001450002019-09-12 2:33PM EDT145.005.154.207.850.00-1034.12%
AAPL210618P001500002019-09-13 10:18AM EDT150.006.865.508.65+0.61+9.76%1033.36%
AAPL210618P001550002019-09-12 12:53PM EDT155.006.875.309.550.00-15032.67%
AAPL210618P001600002019-09-13 1:59PM EDT160.007.506.2011.00+0.15+2.04%2032.64%
AAPL210618P001650002019-09-13 11:48AM EDT165.009.709.0010.65-0.05-0.51%5030.16%
AAPL210618P001700002019-09-13 1:59PM EDT170.0011.709.3511.20+1.35+13.04%6028.86%
AAPL210618P001750002019-09-13 12:33PM EDT175.0012.0010.0014.65+0.58+5.08%4030.92%
AAPL210618P001800002019-09-13 12:21PM EDT180.0013.7013.7014.45-0.10-0.72%51028.61%
AAPL210618P001850002019-09-13 2:18PM EDT185.0015.3813.0017.90+1.58+11.45%146030.20%
AAPL210618P001900002019-09-12 2:11PM EDT190.0015.7516.0018.500.00-16028.66%
AAPL210618P001950002019-09-13 12:40PM EDT195.0020.0016.5021.00+1.30+6.95%3028.94%
AAPL210618P002000002019-09-13 12:31PM EDT200.0020.8919.3023.35+1.52+7.85%84028.94%
AAPL210618P002050002019-09-13 3:57PM EDT205.0022.5520.5025.00+1.65+7.89%9028.18%
AAPL210618P002100002019-09-13 3:19PM EDT210.0025.0021.7527.50+1.94+8.41%3028.10%
AAPL210618P002150002019-09-13 3:46PM EDT215.0027.4025.0029.50+2.62+10.57%4027.46%
AAPL210618P002200002019-09-12 1:05PM EDT220.0027.3128.1531.950.00-19027.13%
AAPL210618P002250002019-09-13 12:57PM EDT225.0032.4029.5033.10+2.00+6.58%2025.57%
AAPL210618P002300002019-09-13 3:14PM EDT230.0034.9732.5037.45+1.49+4.45%9026.68%
AAPL210618P002350002019-09-13 11:42AM EDT235.0037.8435.0040.00+0.36+0.96%2026.14%
AAPL210618P002400002019-09-13 11:45AM EDT240.0041.4838.5043.00+3.28+8.59%20025.88%
AAPL210618P002450002019-09-03 9:30AM EDT245.0052.8841.5046.000.00-1025.53%
AAPL210618P002500002019-09-12 3:56PM EDT250.0045.0045.0049.450.00-23025.47%
AAPL210618P002600002019-09-12 9:36AM EDT260.0051.5051.5056.000.00-3024.76%
AAPL210618P002700002019-09-11 12:15PM EDT270.0058.8659.0063.450.00-150024.49%
AAPL210618P002800002019-09-11 11:54AM EDT280.0067.2266.5571.000.00-3023.96%
AAPL210618P002900002019-08-26 1:55PM EDT290.0088.1074.5079.000.00-1023.52%
AAPL210618P003000002019-09-11 12:58PM EDT300.0083.0583.0088.000.00-1023.93%
AAPL210618P003100002019-08-26 10:33AM EDT310.00106.0091.9596.250.00-2023.10%
AAPL210618P003200002019-09-09 11:25AM EDT320.00106.00100.35105.500.00-2023.33%