AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor12 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612C001800002020-05-07 6:37PM EDT180.00123.29149.00153.350.00--0288.92%
AAPL200612C001850002020-05-14 10:31AM EDT185.00117.60144.00148.500.00-1515282.23%
AAPL200612C002000002020-06-05 3:43PM EDT200.00131.15129.00133.50+7.61+6.16%1625249.76%
AAPL200612C002100002020-06-05 2:19PM EDT210.00119.95119.30123.65+9.48+8.58%24233.06%
AAPL200612C002400002020-06-04 10:51AM EDT240.0085.0489.0093.500.00-150172.66%
AAPL200612C002450002020-06-05 11:27AM EDT245.0083.7084.0088.50+5.71+7.32%13163.77%
AAPL200612C002500002020-05-27 11:15AM EDT250.0065.6779.7581.500.00-3450.00%
AAPL200612C002600002020-06-05 11:27AM EDT260.0068.8169.2073.50+4.90+7.67%3636137.74%
AAPL200612C002625002020-05-29 1:00PM EDT262.5057.1566.5071.000.00-16133.50%
AAPL200612C002650002020-06-02 12:01PM EDT265.0055.1364.0068.150.00-210123.24%
AAPL200612C002675002020-06-04 11:47AM EDT267.5056.6361.5566.250.00-125128.96%
AAPL200612C002700002020-06-05 11:59AM EDT270.0059.7760.0060.75+7.94+15.32%1810.00%
AAPL200612C002725002020-06-02 12:37PM EDT272.5048.4256.4060.500.00-222108.47%
AAPL200612C002750002020-06-05 3:43PM EDT275.0055.4254.0058.50+8.45+17.99%435112.52%
AAPL200612C002775002020-06-02 12:37PM EDT277.5043.4751.6056.400.00-22113.99%
AAPL200612C002800002020-06-05 9:54AM EDT280.0047.9049.2553.60+6.02+14.37%1239105.64%
AAPL200612C002825002020-06-05 3:44PM EDT282.5048.9846.7051.20+7.50+18.08%173102.83%
AAPL200612C002850002020-06-05 3:54PM EDT285.0045.5144.1048.60+8.86+24.17%3715097.31%
AAPL200612C002875002020-06-04 12:22PM EDT287.5036.6841.5546.350.00-53096.31%
AAPL200612C002900002020-06-05 3:59PM EDT290.0041.5039.3043.95+9.44+29.44%489093.26%
AAPL200612C002925002020-06-05 2:33PM EDT292.5037.7837.4039.60+6.01+18.92%34761.77%
AAPL200612C002950002020-06-05 3:57PM EDT295.0035.7734.1038.90+8.53+31.31%1512084.14%
AAPL200612C002975002020-06-05 2:19PM EDT297.5034.0732.1536.20+7.42+27.84%215577.66%
AAPL200612C003000002020-06-05 3:59PM EDT300.0031.3529.3032.00+8.76+38.78%9151,00449.61%
AAPL200612C003025002020-06-05 3:30PM EDT302.5028.9226.7031.25+6.42+28.53%1016969.70%
AAPL200612C003050002020-06-05 3:58PM EDT305.0026.1324.7028.75+8.53+48.47%13448565.43%
AAPL200612C003075002020-06-05 3:56PM EDT307.5023.3622.2524.80+7.86+50.71%11320944.51%
AAPL200612C003100002020-06-05 3:58PM EDT310.0020.8719.7023.90+7.39+54.82%76988558.13%
AAPL200612C003125002020-06-05 3:59PM EDT312.5019.1016.8021.15+7.65+66.81%49273651.43%
AAPL200612C003150002020-06-05 3:58PM EDT315.0016.0714.7019.10+6.77+72.80%71982050.78%
AAPL200612C003175002020-06-05 3:55PM EDT317.5013.9812.2015.10+6.43+85.17%7501,72532.98%
AAPL200612C003200002020-06-05 3:59PM EDT320.0012.5112.1512.35+6.66+113.85%3,3303,83826.44%
AAPL200612C003225002020-06-05 3:59PM EDT322.5010.508.0011.00+6.14+140.83%2,3993,55631.90%
AAPL200612C003250002020-06-05 3:59PM EDT325.008.157.558.40+4.95+154.69%12,7125,21726.26%
AAPL200612C003275002020-06-05 3:59PM EDT327.506.555.506.80+4.38+201.84%11,6612,68926.83%
AAPL200612C003300002020-06-05 3:59PM EDT330.004.604.605.15+3.16+219.44%42,1326,39825.77%
AAPL200612C003325002020-06-05 3:59PM EDT332.503.893.203.90+2.97+322.83%14,1332,65625.81%
AAPL200612C003350002020-06-05 3:59PM EDT335.002.782.512.80+2.19+371.19%21,9053,77925.38%
AAPL200612C003375002020-06-05 3:59PM EDT337.501.861.581.91+1.47+376.92%6,6311,64324.87%
AAPL200612C003400002020-06-05 4:00PM EDT340.001.231.231.35+0.98+392.00%41,5756,25525.27%
AAPL200612C003425002020-06-05 3:59PM EDT342.500.940.820.95+0.78+487.50%9,18873625.78%
AAPL200612C003450002020-06-05 3:59PM EDT345.000.600.530.69+0.48+400.00%7,9502,72726.64%
AAPL200612C003475002020-06-05 4:00PM EDT347.500.470.250.55+0.39+487.50%1,8011,86128.15%
AAPL200612C003500002020-06-05 3:59PM EDT350.000.350.330.35+0.28+400.00%7,9652,37528.03%
AAPL200612C003550002020-06-05 3:58PM EDT355.000.210.190.26+0.16+320.00%2,2461,04331.59%
AAPL200612C003600002020-06-05 3:58PM EDT360.000.160.070.17+0.12+300.00%2,80870533.99%
AAPL200612C003650002020-06-05 3:57PM EDT365.000.120.000.13+0.09+300.00%2,3031,34737.01%
AAPL200612C003700002020-06-05 3:58PM EDT370.000.110.070.11+0.09+450.00%9792,24240.33%
AAPL200612C003750002020-06-05 3:56PM EDT375.000.090.091.84+0.08+800.00%1,34186566.04%
AAPL200612C003800002020-06-05 3:56PM EDT380.000.100.070.15+0.09+900.00%1,05448050.78%
AAPL200612C003850002020-06-05 3:50PM EDT385.000.070.000.08+0.06+600.00%1,3411,57250.39%
AAPL200612C003900002020-06-05 3:50PM EDT390.000.040.050.08+0.03+300.00%1,1691,10852.73%
Putsfor12 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612P001500002020-05-12 1:23PM EDT150.000.05-2.130.00--1373.63%
AAPL200612P001650002020-05-27 10:58AM EDT165.000.020.000.110.00-110198.44%
AAPL200612P001700002020-05-15 9:48AM EDT170.000.140.000.110.00-17190.63%
AAPL200612P001800002020-05-21 10:45AM EDT180.000.050.001.800.00-29252.64%
AAPL200612P001850002020-05-22 10:00AM EDT185.000.030.001.870.00-176244.24%
AAPL200612P001900002020-06-01 10:08AM EDT190.000.020.000.010.00-16201131.25%
AAPL200612P001950002020-05-26 3:43PM EDT195.000.010.001.880.00-1113225.00%
AAPL200612P002000002020-06-01 10:08AM EDT200.000.020.000.500.00-17314175.78%
AAPL200612P002050002020-06-01 11:05AM EDT205.000.010.001.880.00-192206.45%
AAPL200612P002100002020-06-04 3:53PM EDT210.000.010.002.130.00-21264202.05%
AAPL200612P002150002020-06-01 1:41PM EDT215.000.010.002.130.00-1882193.07%
AAPL200612P002200002020-06-02 11:21AM EDT220.000.010.000.750.00-1153154.49%
AAPL200612P002250002020-06-04 3:58PM EDT225.000.010.000.060.00-23186108.59%
AAPL200612P002300002020-06-04 3:55PM EDT230.000.010.000.130.00-11564111.33%
AAPL200612P002350002020-06-05 12:48PM EDT235.000.010.000.010.00-124782.81%
AAPL200612P002400002020-06-05 2:30PM EDT240.000.010.000.85-0.01-50.00%366368127.93%
AAPL200612P002450002020-06-05 12:34PM EDT245.000.010.000.02-0.01-50.00%1136278.13%
AAPL200612P002500002020-06-05 2:10PM EDT250.000.010.010.02-0.02-66.67%1411,72475.78%
AAPL200612P002550002020-06-05 3:48PM EDT255.000.020.010.03-0.02-50.00%301,22672.66%
AAPL200612P002600002020-06-05 2:13PM EDT260.000.020.000.09-0.03-60.00%3683673.83%
AAPL200612P002625002020-06-05 1:17PM EDT262.500.020.000.04-0.05-71.43%5231265.63%
AAPL200612P002650002020-06-05 2:29PM EDT265.000.030.010.07-0.03-50.00%2782867.58%
AAPL200612P002675002020-06-05 3:26PM EDT267.500.030.000.05-0.10-76.92%1215461.72%
AAPL200612P002700002020-06-05 3:12PM EDT270.000.040.020.05-0.04-50.00%1561,20461.72%
AAPL200612P002725002020-06-05 3:46PM EDT272.500.040.000.06-0.08-66.67%4316258.20%
AAPL200612P002750002020-06-05 3:48PM EDT275.000.040.010.12-0.08-66.67%19661860.94%
AAPL200612P002775002020-06-05 2:49PM EDT277.500.060.000.06-0.09-60.00%2622253.13%
AAPL200612P002800002020-06-05 3:59PM EDT280.000.050.040.07-0.12-70.59%47791354.49%
AAPL200612P002825002020-06-05 3:58PM EDT282.500.060.000.15-0.14-70.00%18948253.91%
AAPL200612P002850002020-06-05 3:58PM EDT285.000.090.010.12-0.14-60.87%2501,30850.39%
AAPL200612P002875002020-06-05 3:51PM EDT287.500.100.070.17-0.17-62.96%31223851.95%
AAPL200612P002900002020-06-05 3:58PM EDT290.000.080.090.12-0.21-72.41%7401,64949.22%
AAPL200612P002925002020-06-05 3:32PM EDT292.500.110.010.13-0.24-68.57%11841947.07%
AAPL200612P002950002020-06-05 3:57PM EDT295.000.130.090.23-0.29-69.05%4281,13848.54%
AAPL200612P002975002020-06-05 3:59PM EDT297.500.140.020.24-0.42-75.00%23538245.90%
AAPL200612P003000002020-06-05 3:59PM EDT300.000.160.160.17-0.38-70.37%3,6253,48940.48%
AAPL200612P003025002020-06-05 3:59PM EDT302.500.190.050.22-0.49-72.06%6002,41839.36%
AAPL200612P003050002020-06-05 3:59PM EDT305.000.230.100.35-0.57-71.25%3,0753,38139.84%
AAPL200612P003075002020-06-05 3:59PM EDT307.500.270.250.43-0.72-72.73%1,1361,29238.33%
AAPL200612P003100002020-06-05 3:59PM EDT310.000.340.300.37-0.90-72.58%2,6903,74033.89%
AAPL200612P003125002020-06-05 3:59PM EDT312.500.420.230.54-1.29-75.44%1,0681,08433.55%
AAPL200612P003150002020-06-05 3:59PM EDT315.000.550.500.65-1.60-74.42%3,2392,69731.62%
AAPL200612P003175002020-06-05 3:59PM EDT317.500.730.590.89-2.02-73.45%2,6901,90030.79%
AAPL200612P003200002020-06-05 3:59PM EDT320.001.020.981.07-2.58-71.67%11,2243,95628.63%
AAPL200612P003225002020-06-05 3:59PM EDT322.501.341.321.62-3.26-70.87%5,9731,55728.99%
AAPL200612P003250002020-06-05 3:59PM EDT325.002.021.852.17-3.92-65.99%13,2641,47928.15%
AAPL200612P003275002020-06-05 3:59PM EDT327.502.602.502.86-5.00-65.79%7,34538827.21%
AAPL200612P003300002020-06-05 4:00PM EDT330.003.603.503.85-6.40-64.00%9,24270826.97%
AAPL200612P003325002020-06-05 3:59PM EDT332.504.702.705.50-6.82-59.20%1,3824829.36%
AAPL200612P003350002020-06-05 3:59PM EDT335.006.106.006.75-7.90-56.43%2,7908528.15%
AAPL200612P003375002020-06-05 3:53PM EDT337.508.556.009.25-6.12-41.72%141733.67%
AAPL200612P003400002020-06-05 3:59PM EDT340.009.859.0510.75-7.25-42.40%8076731.93%
AAPL200612P003450002020-06-05 3:55PM EDT345.0014.8012.0016.35-6.60-30.84%203545.18%
AAPL200612P003500002020-06-05 3:54PM EDT350.0019.9516.8021.15-6.88-25.64%35751.93%
AAPL200612P003600002020-06-05 10:45AM EDT360.0032.3526.6031.00-5.81-15.23%1265.50%
AAPL200612P003650002020-05-11 9:30AM EDT365.0057.0231.9036.100.00-1073.33%