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
AAPL200619C000750002019-01-30 11:07AM EDT75.0086.25123.00127.600.00-1020.00%
AAPL200619C000800002019-04-09 9:30AM EDT80.00120.700.000.000.00-100.00%
AAPL200619C000850002019-04-23 11:08AM EDT85.00121.000.000.000.00-200.00%
AAPL200619C000900002019-04-04 2:56PM EDT90.00106.220.000.000.00-2600.00%
AAPL200619C000950002019-02-07 1:48PM EDT95.0076.72103.00107.800.00-41280.00%
AAPL200619C001000002019-04-24 11:58AM EDT100.00108.000.000.000.00-2300.00%
AAPL200619C001050002019-04-04 10:44AM EDT105.0090.800.000.000.00-100.00%
AAPL200619C001100002019-04-24 11:01AM EDT110.0098.600.000.000.00-900.00%
AAPL200619C001150002019-03-13 3:55PM EDT115.0068.7584.5085.000.00-202570.00%
AAPL200619C001200002019-04-24 11:13AM EDT120.0089.250.000.000.00-500.00%
AAPL200619C001250002019-04-05 10:56AM EDT125.0073.400.000.000.00-800.00%
AAPL200619C001300002019-04-25 3:58PM EDT130.0076.900.000.000.00-1100.00%
AAPL200619C001350002019-04-25 12:44PM EDT135.0073.300.000.000.00-10400.00%
AAPL200619C001400002019-04-25 3:56PM EDT140.0068.100.000.000.00-15400.00%
AAPL200619C001450002019-04-25 3:19PM EDT145.0064.100.000.000.00-17200.00%
AAPL200619C001500002019-04-25 3:36PM EDT150.0059.600.000.000.00-14500.00%
AAPL200619C001550002019-04-25 3:11PM EDT155.0055.800.000.000.00-10000.00%
AAPL200619C001600002019-04-25 9:49AM EDT160.0053.000.000.000.00-600.00%
AAPL200619C001650002019-04-25 10:16AM EDT165.0048.000.000.000.00-500.00%
AAPL200619C001700002019-04-25 3:51PM EDT170.0043.620.000.000.00-4900.00%
AAPL200619C001750002019-04-25 3:58PM EDT175.0040.000.000.000.00-1200.00%
AAPL200619C001800002019-04-25 2:41PM EDT180.0037.150.000.000.00-7200.00%
AAPL200619C001850002019-04-25 3:14PM EDT185.0033.600.000.000.00-1600.00%
AAPL200619C001900002019-04-25 3:51PM EDT190.0030.200.000.000.00-1500.00%
AAPL200619C001950002019-04-25 2:25PM EDT195.0027.750.000.000.00-1100.00%
AAPL200619C002000002019-04-25 3:49PM EDT200.0024.500.000.000.00-7700.00%
AAPL200619C002050002019-04-25 3:30PM EDT205.0022.150.000.000.00-1300.00%
AAPL200619C002100002019-04-25 3:27PM EDT210.0019.760.000.000.00-1600.39%
AAPL200619C002150002019-04-25 3:06PM EDT215.0017.700.000.000.00-3500.78%
AAPL200619C002200002019-04-25 3:04PM EDT220.0015.700.000.000.00-1401.56%
AAPL200619C002250002019-04-25 3:47PM EDT225.0013.660.000.000.00-2901.56%
AAPL200619C002300002019-04-25 2:45PM EDT230.0012.150.000.000.00-203.13%
AAPL200619C002350002019-04-25 2:33PM EDT235.0010.650.000.000.00-2703.13%
AAPL200619C002400002019-04-25 11:31AM EDT240.009.360.000.000.00-2103.13%
AAPL200619C002450002019-04-23 3:41PM EDT245.008.330.000.000.00-503.13%
AAPL200619C002500002019-04-25 2:42PM EDT250.007.050.000.000.00-1603.13%
AAPL200619C002600002019-04-25 12:22PM EDT260.005.350.000.000.00-1806.25%
AAPL200619C002700002019-04-25 3:23PM EDT270.003.850.000.000.00-406.25%
AAPL200619C002800002019-04-25 3:55PM EDT280.002.940.000.000.00-2106.25%
AAPL200619C002900002019-04-18 1:35PM EDT290.001.980.000.000.00-1006.25%
AAPL200619C003000002019-04-25 3:55PM EDT300.001.650.000.000.00-7906.25%
AAPL200619C003100002019-04-24 11:28AM EDT310.001.330.000.000.00-2106.25%
AAPL200619C003200002019-04-22 10:28AM EDT320.000.860.000.000.00-106.25%
AAPL200619C003300002019-04-25 1:08PM EDT330.000.770.000.000.00-306.25%
AAPL200619C003400002019-04-24 12:17PM EDT340.000.600.000.000.00-3012.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200619P000750002019-04-23 9:59AM EDT75.000.150.000.000.00-188025.00%
AAPL200619P000800002019-04-02 11:27AM EDT80.000.190.000.000.00-100012.50%
AAPL200619P000850002019-04-12 11:27AM EDT85.000.330.000.000.00-5012.50%
AAPL200619P000900002019-04-24 12:45PM EDT90.000.280.000.000.00-1012.50%
AAPL200619P000950002019-04-24 3:26PM EDT95.000.340.000.000.00-10012.50%
AAPL200619P001000002019-04-25 3:21PM EDT100.000.420.000.000.00-20012.50%
AAPL200619P001050002019-04-24 1:41PM EDT105.000.520.000.000.00-6012.50%
AAPL200619P001100002019-04-25 1:31PM EDT110.000.670.000.000.00-5012.50%
AAPL200619P001150002019-04-23 2:00PM EDT115.000.800.000.000.00-15012.50%
AAPL200619P001200002019-04-25 1:27PM EDT120.001.050.000.000.00-4012.50%
AAPL200619P001250002019-04-23 3:55PM EDT125.001.170.000.000.00-16012.50%
AAPL200619P001300002019-04-24 11:43AM EDT130.001.480.000.000.00-2006.25%
AAPL200619P001350002019-04-24 10:08AM EDT135.001.820.000.000.00-106.25%
AAPL200619P001400002019-04-25 3:49PM EDT140.002.490.000.000.00-806.25%
AAPL200619P001450002019-04-23 3:57PM EDT145.002.690.000.000.00-1406.25%
AAPL200619P001500002019-04-25 11:28AM EDT150.003.450.000.000.00-306.25%
AAPL200619P001550002019-04-25 2:55PM EDT155.004.250.000.000.00-16606.25%
AAPL200619P001600002019-04-25 3:57PM EDT160.005.250.000.000.00-2106.25%
AAPL200619P001650002019-04-25 10:13AM EDT165.006.000.000.000.00-603.13%
AAPL200619P001700002019-04-25 11:42AM EDT170.007.050.000.000.00-2503.13%
AAPL200619P001750002019-04-25 3:49PM EDT175.008.600.000.000.00-3103.13%
AAPL200619P001800002019-04-25 12:49PM EDT180.009.750.000.000.00-903.13%
AAPL200619P001850002019-04-24 11:55AM EDT185.0010.800.000.000.00-5801.56%
AAPL200619P001900002019-04-25 3:07PM EDT190.0013.200.000.000.00-28301.56%
AAPL200619P001950002019-04-24 1:54PM EDT195.0014.500.000.000.00-1500.78%
AAPL200619P002000002019-04-25 3:13PM EDT200.0017.250.000.000.00-2500.78%
AAPL200619P002050002019-04-25 2:38PM EDT205.0019.500.000.000.00-600.05%
AAPL200619P002100002019-04-25 12:18PM EDT210.0021.950.000.000.00-1600.00%
AAPL200619P002150002019-04-24 12:06PM EDT215.0023.780.000.000.00-5400.00%
AAPL200619P002200002019-04-23 12:40PM EDT220.0026.650.000.000.00-1000.00%
AAPL200619P002250002019-04-18 2:12PM EDT225.0031.650.000.000.00-1300.00%
AAPL200619P002300002019-04-17 2:30PM EDT230.0036.000.000.000.00-300.00%
AAPL200619P002350002019-04-24 9:59AM EDT235.0036.140.000.000.00-3500.00%
AAPL200619P002400002019-04-11 2:44PM EDT240.0046.000.000.000.00-1200.00%
AAPL200619P002450002019-01-31 10:30AM EDT245.0079.5848.8049.450.00-1013425.75%
AAPL200619P002500002019-04-15 9:55AM EDT250.0053.950.000.000.00-3000.00%
AAPL200619P002600002019-04-10 3:48PM EDT260.0061.800.000.000.00-4100.00%
AAPL200619P002700002019-04-23 2:03PM EDT270.0065.050.000.000.00-200.00%
AAPL200619P002800002019-04-17 2:52PM EDT280.0077.950.000.000.00-300.00%
AAPL200619P002900002019-02-26 12:42PM EDT290.00115.7987.7092.500.00-3033.51%
AAPL200619P003000002019-04-18 11:45AM EDT300.0097.150.000.000.00-100.00%
AAPL200619P003100002019-02-13 1:19PM EDT310.0087.80107.50112.400.00-0037.06%
AAPL200619P003200002019-04-17 2:52PM EDT320.00117.350.000.000.00-300.00%
AAPL200619P003300002019-02-05 12:26PM EDT330.00156.23127.50132.400.00-1040.39%
AAPL200619P003400002019-02-27 12:03PM EDT340.00166.30137.55142.400.00-1041.94%