AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710C001700002020-06-25 9:56AM EDT170.00189.500.000.000.00--00.00%
AAPL200710C001950002020-06-15 4:12PM EDT195.00137.570.000.000.00-100.00%
AAPL200710C002000002020-06-26 3:48PM EDT200.00157.500.000.000.00-1700.00%
AAPL200710C002050002020-06-15 3:57PM EDT205.00147.070.000.000.00-600.00%
AAPL200710C002100002020-07-01 2:41PM EDT210.00154.530.000.000.00-200.00%
AAPL200710C002200002020-07-02 9:30AM EDT220.00147.920.000.000.00-100.00%
AAPL200710C002250002020-07-06 3:20PM EDT225.00148.300.000.000.00-400.00%
AAPL200710C002300002020-07-06 3:20PM EDT230.00143.320.000.000.00-400.00%
AAPL200710C002350002020-07-06 3:22PM EDT235.00137.790.000.000.00-100.00%
AAPL200710C002400002020-07-06 3:22PM EDT240.00132.810.000.000.00-5000.00%
AAPL200710C002450002020-07-02 1:15PM EDT245.00128.200.000.000.00-100.00%
AAPL200710C002500002020-07-06 9:35AM EDT250.00122.830.000.000.00-1000.00%
AAPL200710C002550002020-06-26 3:54PM EDT255.0099.800.000.000.00-900.00%
AAPL200710C002600002020-07-01 3:52PM EDT260.00105.000.000.000.00-900.00%
AAPL200710C002650002020-07-06 11:19AM EDT265.00110.180.000.000.00-600.00%
AAPL200710C002700002020-07-02 3:51PM EDT270.00103.870.000.000.00-2900.00%
AAPL200710C002750002020-07-06 11:19AM EDT275.00100.170.000.000.00-100.00%
AAPL200710C002800002020-07-02 11:35AM EDT280.0093.900.000.000.00-100.00%
AAPL200710C002850002020-07-01 10:34AM EDT285.0088.400.000.000.00-100.00%
AAPL200710C002900002020-06-24 10:02AM EDT290.0073.750.000.000.00-100.00%
AAPL200710C002925002020-07-01 2:15PM EDT292.5074.190.000.000.00-100.00%
AAPL200710C002950002020-07-02 2:00PM EDT295.0071.490.000.000.00-300.00%
AAPL200710C002975002020-07-06 9:40AM EDT297.5073.350.000.000.00-1000.00%
AAPL200710C003000002020-07-06 3:52PM EDT300.0074.140.000.000.00-25800.00%
AAPL200710C003025002020-06-29 11:07AM EDT302.5071.140.000.000.00-100.00%
AAPL200710C003050002020-07-06 3:39PM EDT305.0068.700.000.000.00-3500.00%
AAPL200710C003075002020-06-15 4:12PM EDT307.5040.260.000.000.00-2700.00%
AAPL200710C003100002020-07-06 3:46PM EDT310.0064.040.000.000.00-3700.00%
AAPL200710C003125002020-07-06 9:52AM EDT312.5060.890.000.000.00-700.00%
AAPL200710C003150002020-07-06 3:56PM EDT315.0058.650.000.000.00-2900.00%
AAPL200710C003175002020-07-06 3:02PM EDT317.5055.000.000.000.00-1400.00%
AAPL200710C003200002020-07-06 3:59PM EDT320.0054.150.000.000.00-3000.00%
AAPL200710C003225002020-07-06 2:50PM EDT322.5050.000.000.000.00-1500.00%
AAPL200710C003250002020-07-06 3:10PM EDT325.0049.000.000.000.00-5900.00%
AAPL200710C003275002020-07-06 2:16PM EDT327.5045.080.000.000.00-1200.00%
AAPL200710C003300002020-07-06 3:47PM EDT330.0044.050.000.000.00-5200.00%
AAPL200710C003325002020-07-06 3:22PM EDT332.5040.500.000.000.00-1900.00%
AAPL200710C003350002020-07-06 2:42PM EDT335.0039.050.000.000.00-8600.00%
AAPL200710C003375002020-07-06 1:29PM EDT337.5036.330.000.000.00-13300.00%
AAPL200710C003400002020-07-06 3:09PM EDT340.0032.380.000.000.00-7300.00%
AAPL200710C003450002020-07-06 3:37PM EDT345.0029.100.000.000.00-32100.00%
AAPL200710C003500002020-07-06 3:54PM EDT350.0024.050.000.000.00-76800.00%
AAPL200710C003525002020-07-06 3:30PM EDT352.5021.300.000.000.00-7300.00%
AAPL200710C003550002020-07-06 3:57PM EDT355.0019.320.000.000.00-78800.00%
AAPL200710C003575002020-07-06 3:59PM EDT357.5016.930.000.000.00-39800.00%
AAPL200710C003600002020-07-06 3:59PM EDT360.0014.650.000.000.00-2,39800.00%
AAPL200710C003625002020-07-06 3:59PM EDT362.5012.400.000.000.00-2,08300.00%
AAPL200710C003650002020-07-06 3:59PM EDT365.0010.450.000.000.00-4,92300.00%
AAPL200710C003675002020-07-06 3:59PM EDT367.508.450.000.000.00-3,71500.00%
AAPL200710C003700002020-07-06 3:59PM EDT370.006.500.000.000.00-21,54200.00%
AAPL200710C003725002020-07-06 3:59PM EDT372.505.250.000.000.00-26,65100.00%
AAPL200710C003750002020-07-06 3:59PM EDT375.003.800.000.000.00-39,62900.78%
AAPL200710C003775002020-07-06 3:59PM EDT377.502.910.000.000.00-11,86603.13%
AAPL200710C003800002020-07-06 3:59PM EDT380.002.050.000.000.00-40,78603.13%
AAPL200710C003825002020-07-06 3:59PM EDT382.501.490.000.000.00-12,01906.25%
AAPL200710C003850002020-07-06 3:59PM EDT385.001.100.000.000.00-17,20306.25%
AAPL200710C003900002020-07-06 3:59PM EDT390.000.590.000.000.00-19,386012.50%
AAPL200710C003950002020-07-06 3:59PM EDT395.000.360.000.000.00-13,801012.50%
AAPL200710C004000002020-07-06 3:59PM EDT400.000.230.000.000.00-15,737012.50%
AAPL200710C004050002020-07-06 3:59PM EDT405.000.150.000.000.00-3,734012.50%
AAPL200710C004100002020-07-06 3:58PM EDT410.000.120.000.000.00-1,924025.00%
AAPL200710C004150002020-07-06 3:57PM EDT415.000.090.000.000.00-849025.00%
AAPL200710C004200002020-07-06 3:59PM EDT420.000.070.000.000.00-812025.00%
AAPL200710C004250002020-07-06 3:59PM EDT425.000.040.000.000.00-925025.00%
AAPL200710C004300002020-07-06 3:50PM EDT430.000.050.000.000.00-781025.00%
AAPL200710C004350002020-07-06 3:59PM EDT435.000.030.000.000.00-628025.00%
AAPL200710C004400002020-07-06 3:10PM EDT440.000.020.000.000.00-764025.00%
AAPL200710C004450002020-07-06 3:54PM EDT445.000.020.000.000.00-727025.00%
AAPL200710C004500002020-07-06 12:52PM EDT450.000.030.000.000.00-419025.00%
AAPL200710C004550002020-07-06 3:58PM EDT455.000.020.000.000.00-785050.00%
AAPL200710C004600002020-07-06 3:57PM EDT460.000.020.000.000.00-862050.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200710P001650002020-06-25 1:20PM EDT165.000.010.000.000.00--050.00%
AAPL200710P001800002020-06-22 1:31PM EDT180.000.020.000.000.00-100050.00%
AAPL200710P001850002020-06-18 3:02PM EDT185.000.010.000.000.00-1050.00%
AAPL200710P001900002020-06-29 9:45AM EDT190.000.020.000.000.00-100050.00%
AAPL200710P001950002020-06-15 10:09AM EDT195.000.140.000.000.00--050.00%
AAPL200710P002000002020-06-25 3:20PM EDT200.000.020.000.000.00-10050.00%
AAPL200710P002050002020-06-26 12:20PM EDT205.000.020.000.000.00-3050.00%
AAPL200710P002100002020-06-29 10:51AM EDT210.000.010.000.000.00-1050.00%
AAPL200710P002150002020-06-24 12:40PM EDT215.000.020.000.000.00-2050.00%
AAPL200710P002200002020-06-30 2:43PM EDT220.000.010.000.000.00-1050.00%
AAPL200710P002250002020-06-23 1:34PM EDT225.000.030.000.000.00-6050.00%
AAPL200710P002300002020-06-30 9:40AM EDT230.000.010.000.000.00-10050.00%
AAPL200710P002350002020-06-30 9:54AM EDT235.000.010.000.000.00-12050.00%
AAPL200710P002400002020-06-26 3:59PM EDT240.000.060.000.000.00-53050.00%
AAPL200710P002450002020-07-02 3:46PM EDT245.000.010.000.000.00-31050.00%
AAPL200710P002500002020-07-01 3:58PM EDT250.000.010.000.000.00-75050.00%
AAPL200710P002550002020-06-29 12:03PM EDT255.000.010.000.000.00-2050.00%
AAPL200710P002600002020-07-02 12:39PM EDT260.000.010.000.000.00-71050.00%
AAPL200710P002650002020-07-02 3:08PM EDT265.000.010.000.000.00-48050.00%
AAPL200710P002700002020-07-02 3:54PM EDT270.000.010.000.000.00-52050.00%
AAPL200710P002750002020-07-02 3:45PM EDT275.000.010.000.000.00-69050.00%
AAPL200710P002800002020-07-06 9:30AM EDT280.000.030.000.000.00-5050.00%
AAPL200710P002850002020-07-06 3:54PM EDT285.000.010.010.000.00-73081.25%
AAPL200710P002900002020-07-06 10:29AM EDT290.000.010.020.000.00-1080.47%
AAPL200710P002925002020-07-06 2:08PM EDT292.500.010.020.000.00-75078.13%
AAPL200710P002950002020-07-06 3:36PM EDT295.000.010.030.000.00-41078.13%
AAPL200710P002975002020-07-06 1:42PM EDT297.500.010.030.000.00-92075.78%
AAPL200710P003000002020-07-06 3:54PM EDT300.000.010.000.000.00-315050.00%
AAPL200710P003025002020-07-06 12:13PM EDT302.500.010.000.000.00-1050.00%
AAPL200710P003050002020-07-06 2:14PM EDT305.000.020.000.000.00-48050.00%
AAPL200710P003075002020-07-06 2:01PM EDT307.500.010.000.000.00-3050.00%
AAPL200710P003100002020-07-06 3:45PM EDT310.000.020.000.000.00-68050.00%
AAPL200710P003125002020-07-06 3:02PM EDT312.500.020.000.000.00-77025.00%
AAPL200710P003150002020-07-06 2:08PM EDT315.000.030.000.000.00-179025.00%
AAPL200710P003175002020-07-06 3:51PM EDT317.500.040.000.000.00-316025.00%
AAPL200710P003200002020-07-06 3:52PM EDT320.000.040.000.000.00-440025.00%
AAPL200710P003225002020-07-06 3:51PM EDT322.500.050.000.000.00-80025.00%
AAPL200710P003250002020-07-06 3:56PM EDT325.000.050.000.000.00-442025.00%
AAPL200710P003275002020-07-06 3:56PM EDT327.500.060.000.000.00-110025.00%
AAPL200710P003300002020-07-06 3:42PM EDT330.000.070.000.000.00-723025.00%
AAPL200710P003325002020-07-06 3:27PM EDT332.500.100.000.000.00-182025.00%
AAPL200710P003350002020-07-06 3:54PM EDT335.000.100.000.000.00-1,702025.00%
AAPL200710P003375002020-07-06 3:59PM EDT337.500.120.000.000.00-792025.00%
AAPL200710P003400002020-07-06 3:58PM EDT340.000.150.000.000.00-4,802025.00%
AAPL200710P003450002020-07-06 3:59PM EDT345.000.190.000.000.00-2,913012.50%
AAPL200710P003500002020-07-06 3:59PM EDT350.000.280.000.000.00-7,066012.50%
AAPL200710P003525002020-07-06 3:59PM EDT352.500.310.000.000.00-2,934012.50%
AAPL200710P003550002020-07-06 3:59PM EDT355.000.410.000.000.00-7,317012.50%
AAPL200710P003575002020-07-06 3:59PM EDT357.500.530.000.000.00-3,486012.50%
AAPL200710P003600002020-07-06 3:59PM EDT360.000.720.000.000.00-11,24606.25%
AAPL200710P003625002020-07-06 3:59PM EDT362.500.940.000.000.00-5,28506.25%
AAPL200710P003650002020-07-06 3:59PM EDT365.001.400.000.000.00-15,45506.25%
AAPL200710P003675002020-07-06 3:59PM EDT367.501.860.000.000.00-8,91003.13%
AAPL200710P003700002020-07-06 3:59PM EDT370.002.780.000.000.00-17,63803.13%
AAPL200710P003725002020-07-06 3:59PM EDT372.503.800.000.000.00-8,66700.78%
AAPL200710P003750002020-07-06 3:59PM EDT375.004.900.000.000.00-10,64400.00%
AAPL200710P003775002020-07-06 3:59PM EDT377.506.400.000.000.00-65400.00%
AAPL200710P003800002020-07-06 3:49PM EDT380.008.060.000.000.00-1,57000.00%
AAPL200710P003825002020-07-06 3:59PM EDT382.5010.100.000.000.00-11300.00%
AAPL200710P003850002020-07-06 3:52PM EDT385.0012.100.000.000.00-15900.00%
AAPL200710P003900002020-07-06 3:53PM EDT390.0016.500.000.000.00-13300.00%
AAPL200710P003950002020-07-06 3:43PM EDT395.0021.500.000.000.00-14300.00%
AAPL200710P004000002020-07-06 3:42PM EDT400.0026.250.000.000.00-7500.00%
AAPL200710P004050002020-07-06 3:42PM EDT405.0031.160.000.000.00-400.00%
AAPL200710P004100002020-06-29 2:43PM EDT410.0049.850.000.000.00-100.00%
AAPL200710P004150002020-07-06 3:35PM EDT415.0041.080.000.000.00-1100.00%
AAPL200710P004250002020-07-06 11:04AM EDT425.0050.100.000.000.00--00.00%
AAPL200710P004300002020-06-29 12:00PM EDT430.0069.750.000.000.00--00.00%
AAPL200710P004450002020-07-06 2:13PM EDT445.0072.750.000.000.00-800.00%
AAPL200710P004500002020-07-01 12:46PM EDT450.0083.900.000.000.00--00.00%
AAPL200710P004550002020-07-01 11:29AM EDT455.0088.600.000.000.00--00.00%
AAPL200710P004600002020-07-01 3:56PM EDT460.0095.450.000.000.00--00.00%