AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200619C000750002019-08-08 3:53PM EDT75.00128.00125.75130.350.00-2152.73%
AAPL200619C000800002019-08-14 2:33PM EDT80.00122.54120.80125.150.00-31,02769.96%
AAPL200619C000850002019-08-08 3:52PM EDT85.00115.52115.85120.300.00-25966.83%
AAPL200619C000900002019-08-09 1:11PM EDT90.00112.08111.00115.300.00-5318762.96%
AAPL200619C000950002019-08-02 11:16AM EDT95.00108.50106.05110.400.00-13159.88%
AAPL200619C001000002019-08-22 3:59PM EDT100.00113.00101.15103.550.00-267044.25%
AAPL200619C001050002019-08-09 10:38AM EDT105.0096.2296.00100.650.00-215654.29%
AAPL200619C001100002019-08-23 2:37PM EDT110.0093.6091.5095.85-10.05-9.70%112151.97%
AAPL200619C001150002019-08-23 9:47AM EDT115.0096.1086.7091.25-2.60-2.63%127750.48%
AAPL200619C001200002019-08-16 10:04AM EDT120.0086.3082.0086.350.00-51,56047.78%
AAPL200619C001250002019-08-08 3:05PM EDT125.0078.1877.0081.650.00-443945.87%
AAPL200619C001300002019-08-08 3:41PM EDT130.0076.0572.7077.05+4.03+5.60%41,15644.26%
AAPL200619C001350002019-08-16 9:51AM EDT135.0072.0068.1572.750.00-991,05143.45%
AAPL200619C001400002019-08-22 3:58PM EDT140.0074.7163.6568.300.00-11,58542.05%
AAPL200619C001450002019-08-20 10:18AM EDT145.0069.3359.2563.650.00-11,08740.06%
AAPL200619C001500002019-08-23 1:17PM EDT150.0058.0055.0059.65-8.00-12.12%21,71239.55%
AAPL200619C001550002019-08-23 1:45PM EDT155.0053.2050.8555.25-8.45-13.71%31,06937.95%
AAPL200619C001600002019-08-23 3:58PM EDT160.0048.7547.5051.20-8.35-14.62%842,68836.98%
AAPL200619C001650002019-08-23 2:09PM EDT165.0045.0042.9045.90-9.10-16.82%72,25633.48%
AAPL200619C001700002019-08-23 2:45PM EDT170.0040.9539.1543.70-7.86-16.10%444,03935.61%
AAPL200619C001750002019-08-23 3:57PM EDT175.0037.3835.5039.90-7.77-17.21%562,65734.55%
AAPL200619C001800002019-08-23 1:41PM EDT180.0034.1633.7035.10-6.94-16.89%13,17931.75%
AAPL200619C001850002019-08-23 3:09PM EDT185.0031.3029.6033.00-7.30-18.91%33,04633.00%
AAPL200619C001900002019-08-23 3:46PM EDT190.0028.4027.4530.10-5.50-16.22%233,27332.73%
AAPL200619C001950002019-08-23 3:55PM EDT195.0024.7324.5026.55-5.62-18.52%1382,27631.32%
AAPL200619C002000002019-08-23 3:55PM EDT200.0022.0021.9024.00-6.00-21.43%13110,28131.10%
AAPL200619C002050002019-08-23 3:56PM EDT205.0019.5519.5020.30-5.12-20.75%632,36629.09%
AAPL200619C002100002019-08-23 3:49PM EDT210.0017.5017.0018.90-4.57-20.71%853,15629.99%
AAPL200619C002150002019-08-23 3:54PM EDT215.0015.2514.8517.40-4.35-22.19%596,44130.52%
AAPL200619C002200002019-08-23 3:41PM EDT220.0013.7013.0014.20-3.51-20.40%6511,25528.50%
AAPL200619C002250002019-08-23 3:57PM EDT225.0011.3911.1513.80-3.68-24.42%733,53830.13%
AAPL200619C002300002019-08-23 3:45PM EDT230.0010.359.6010.70-2.90-21.89%1174,14027.74%
AAPL200619C002350002019-08-23 3:06PM EDT235.008.758.2510.50-2.65-23.25%282,14729.32%
AAPL200619C002400002019-08-23 3:54PM EDT240.007.357.007.80-2.52-25.53%1023,02226.91%
AAPL200619C002450002019-08-23 3:07PM EDT245.006.405.956.65-2.20-25.58%43,25026.63%
AAPL200619C002500002019-08-23 3:53PM EDT250.005.505.055.80-1.75-24.14%1245,77126.65%
AAPL200619C002600002019-08-23 11:19AM EDT260.004.053.554.15-1.15-22.12%391,71226.18%
AAPL200619C002700002019-08-23 3:42PM EDT270.003.002.523.35-0.75-20.00%2381,50226.83%
AAPL200619C002800002019-08-23 3:16PM EDT280.001.951.833.40-0.70-26.42%572,70429.18%
AAPL200619C002900002019-08-23 3:59PM EDT290.001.521.451.96-0.33-17.84%82313,30927.19%
AAPL200619C003000002019-08-23 3:40PM EDT300.001.100.991.58-0.28-20.29%28,55827.67%
AAPL200619C003100002019-08-20 2:47PM EDT310.000.720.571.00-0.24-25.00%211,81226.81%
AAPL200619C003200002019-08-23 10:41AM EDT320.000.600.470.78-0.14-18.92%183927.11%
AAPL200619C003300002019-08-14 12:29PM EDT330.000.470.320.61-0.03-6.00%2085627.39%
AAPL200619C003400002019-08-23 2:39PM EDT340.000.350.270.49-0.08-18.60%812,30627.76%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200619P000750002019-08-20 3:58PM EDT75.000.190.001.81+0.01+5.56%578860.25%
AAPL200619P000800002019-08-12 11:59AM EDT80.000.200.110.390.00-122949.29%
AAPL200619P000850002019-08-19 10:21AM EDT85.000.240.230.490.00-11,66748.00%
AAPL200619P000900002019-08-06 12:32PM EDT90.000.460.270.530.00-150045.68%
AAPL200619P000950002019-08-23 12:20PM EDT95.000.440.371.37-0.04-8.33%342951.11%
AAPL200619P001000002019-08-23 3:54PM EDT100.000.650.500.70+0.18+38.30%111,12342.26%
AAPL200619P001050002019-08-15 11:26AM EDT105.000.700.650.91-0.10-12.50%237841.63%
AAPL200619P001100002019-08-05 3:28PM EDT110.000.930.782.310.00-278547.78%
AAPL200619P001150002019-08-23 3:36PM EDT115.001.110.951.35-0.14-11.20%402,98539.62%
AAPL200619P001200002019-08-23 3:36PM EDT120.001.461.142.15+0.48+48.98%602,77641.32%
AAPL200619P001250002019-08-20 11:23AM EDT125.001.121.431.930.00-101,86337.65%
AAPL200619P001300002019-08-23 3:42PM EDT130.002.111.832.29+0.69+48.59%214,06036.69%
AAPL200619P001350002019-08-23 2:39PM EDT135.002.502.292.74+0.36+16.82%12,42835.90%
AAPL200619P001400002019-08-23 3:56PM EDT140.003.041.153.25+1.06+53.54%102,93635.08%
AAPL200619P001450002019-08-23 3:01PM EDT145.003.551.485.50+1.25+54.35%42,95838.80%
AAPL200619P001500002019-08-23 3:50PM EDT150.004.253.954.50+1.39+48.60%399,80033.50%
AAPL200619P001550002019-08-23 2:36PM EDT155.005.004.755.35+1.49+42.45%25,09832.95%
AAPL200619P001600002019-08-23 3:53PM EDT160.006.003.606.25+1.95+48.15%8216,12632.26%
AAPL200619P001650002019-08-23 3:28PM EDT165.006.936.607.35+2.08+42.89%73,07231.75%
AAPL200619P001700002019-08-23 3:49PM EDT170.008.157.808.50+2.25+38.14%178,21731.08%
AAPL200619P001750002019-08-23 3:36PM EDT175.009.257.709.90+2.50+37.04%263,53230.63%
AAPL200619P001800002019-08-23 3:59PM EDT180.0011.058.8013.00+3.10+38.99%179,31932.62%
AAPL200619P001850002019-08-23 11:33AM EDT185.0011.8512.2514.10+2.52+27.01%14,05531.12%
AAPL200619P001900002019-08-23 3:53PM EDT190.0014.6512.3515.00+3.87+35.90%987,83429.18%
AAPL200619P001950002019-08-23 11:51AM EDT195.0015.7516.2017.10+2.96+23.14%42,22228.78%
AAPL200619P002000002019-08-23 3:50PM EDT200.0018.9317.6019.75+4.65+32.56%8206,98428.90%
AAPL200619P002050002019-08-23 3:57PM EDT205.0021.5021.2522.00+5.20+31.90%1171,89628.21%
AAPL200619P002100002019-08-23 3:55PM EDT210.0024.0022.3024.40+5.68+31.00%91,75327.48%
AAPL200619P002150002019-08-23 3:56PM EDT215.0027.0925.3027.20+6.09+29.00%551,72427.05%
AAPL200619P002200002019-08-23 3:57PM EDT220.0030.0029.3531.35+6.50+27.66%194,41528.24%
AAPL200619P002250002019-08-22 3:52PM EDT225.0028.0032.5033.40+1.88+7.20%5697826.26%
AAPL200619P002300002019-08-21 3:50PM EDT230.0029.4534.2038.550.00-1146128.47%
AAPL200619P002350002019-08-23 10:38AM EDT235.0033.1037.7542.10+0.90+2.80%8937828.21%
AAPL200619P002400002019-08-19 10:33AM EDT240.0037.0041.4544.600.00-4477526.04%
AAPL200619P002450002019-08-16 11:16AM EDT245.0044.3545.3549.900.00-4214928.14%
AAPL200619P002500002019-08-23 3:16PM EDT250.0051.0349.4052.45+8.48+19.93%1614625.39%
AAPL200619P002600002019-08-23 3:22PM EDT260.0059.4457.8560.90-5.22-8.07%64724.92%
AAPL200619P002700002019-08-23 10:05AM EDT270.0061.5066.5070.90-3.57-5.49%2527.33%
AAPL200619P002800002019-08-06 1:58PM EDT280.0084.4676.0080.450.00-51528.47%
AAPL200619P002900002019-07-23 10:48AM EDT290.0082.5479.9580.600.00-330.00%
AAPL200619P003000002019-08-06 11:12AM EDT300.00105.6585.2090.000.00-100.00%
AAPL200619P003100002019-06-07 11:06AM EDT310.00117.83103.80108.150.00-3025.82%
AAPL200619P003200002019-06-07 11:06AM EDT320.00133.94113.70118.050.00-3326.71%
AAPL200619P003300002019-06-10 12:03AM EDT330.00156.23130.45132.150.00-1042.36%
AAPL200619P003400002019-06-10 12:03AM EDT340.00166.30140.60142.300.00-1044.44%