AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200605C001450002020-05-28 3:54PM EDT145.00172.750.000.000.00-100.00%
AAPL200605C001500002020-05-28 3:59PM EDT150.00168.400.000.000.00--00.00%
AAPL200605C001550002020-06-02 9:33AM EDT155.00166.550.000.000.00-500.00%
AAPL200605C001600002020-05-06 2:10PM EDT160.00141.750.000.000.00--00.00%
AAPL200605C001750002020-05-19 12:38PM EDT175.00142.030.000.000.00--00.00%
AAPL200605C001800002020-05-19 12:38PM EDT180.00137.050.000.000.00--00.00%
AAPL200605C001900002020-05-29 3:09PM EDT190.00130.280.000.000.00-600.00%
AAPL200605C001950002020-05-13 7:08PM EDT195.0094.630.000.000.00--00.00%
AAPL200605C002000002020-05-29 3:58PM EDT200.00119.250.000.000.00-4300.00%
AAPL200605C002050002020-05-29 3:45PM EDT205.00115.570.000.000.00-700.00%
AAPL200605C002100002020-05-13 11:38AM EDT210.00101.410.000.000.00--00.00%
AAPL200605C002200002020-06-02 2:26PM EDT220.00102.150.000.000.00-1800.00%
AAPL200605C002250002020-06-02 9:59AM EDT225.0095.950.000.000.00-100.00%
AAPL200605C002300002020-05-29 12:12PM EDT230.0089.280.000.000.00-200.00%
AAPL200605C002350002020-05-29 2:52PM EDT235.0082.000.000.000.00-600.00%
AAPL200605C002400002020-06-02 10:59AM EDT240.0080.440.000.000.00-100.00%
AAPL200605C002450002020-05-28 3:54PM EDT245.0072.880.000.000.00-200.00%
AAPL200605C002500002020-06-02 3:59PM EDT250.0073.450.000.000.00-6600.00%
AAPL200605C002525002020-06-02 10:44AM EDT252.5068.480.000.000.00-2000.00%
AAPL200605C002550002020-05-29 3:48PM EDT255.0065.280.000.000.00-900.00%
AAPL200605C002575002020-05-08 1:02PM EDT257.5050.900.000.000.00-100.00%
AAPL200605C002600002020-06-02 11:05AM EDT260.0060.190.000.000.00-1000.00%
AAPL200605C002625002020-05-12 10:00AM EDT262.5055.630.000.000.00-300.00%
AAPL200605C002650002020-06-02 12:46PM EDT265.0055.860.000.000.00-300.00%
AAPL200605C002675002020-05-21 11:06AM EDT267.5050.770.000.000.00-200.00%
AAPL200605C002700002020-06-02 11:22AM EDT270.0049.860.000.000.00-100.00%
AAPL200605C002725002020-06-01 12:24PM EDT272.5048.300.000.000.00-1000.00%
AAPL200605C002750002020-06-01 12:27PM EDT275.0045.790.000.000.00-700.00%
AAPL200605C002775002020-05-21 3:46PM EDT277.5040.850.000.000.00-300.00%
AAPL200605C002800002020-06-02 3:50PM EDT280.0042.200.000.000.00-500.00%
AAPL200605C002825002020-06-01 10:32AM EDT282.5038.650.000.000.00-100.00%
AAPL200605C002850002020-06-02 3:59PM EDT285.0038.250.000.000.00-2300.00%
AAPL200605C002875002020-06-01 3:35PM EDT287.5034.760.000.000.00-600.00%
AAPL200605C002900002020-06-02 3:54PM EDT290.0032.800.000.000.00-4100.00%
AAPL200605C002925002020-06-02 3:12PM EDT292.5029.490.000.000.00-700.00%
AAPL200605C002950002020-06-02 3:57PM EDT295.0028.000.000.000.00-9200.00%
AAPL200605C002975002020-06-02 2:20PM EDT297.5024.750.000.000.00-2200.00%
AAPL200605C003000002020-06-02 3:58PM EDT300.0023.100.000.000.00-2,63300.00%
AAPL200605C003025002020-06-02 2:37PM EDT302.5019.150.000.000.00-20500.00%
AAPL200605C003050002020-06-02 3:57PM EDT305.0018.140.000.000.00-12100.00%
AAPL200605C003075002020-06-02 3:59PM EDT307.5015.900.000.000.00-10600.00%
AAPL200605C003100002020-06-02 3:59PM EDT310.0013.700.000.000.00-1,15100.00%
AAPL200605C003125002020-06-02 3:59PM EDT312.5011.350.000.000.00-24100.00%
AAPL200605C003150002020-06-02 3:59PM EDT315.009.030.000.000.00-95200.00%
AAPL200605C003175002020-06-02 3:59PM EDT317.506.950.000.000.00-2,41400.00%
AAPL200605C003200002020-06-02 3:59PM EDT320.005.050.000.000.00-19,36800.00%
AAPL200605C003225002020-06-02 3:59PM EDT322.503.500.000.000.00-19,10700.00%
AAPL200605C003250002020-06-02 3:59PM EDT325.002.190.000.000.00-29,96701.56%
AAPL200605C003275002020-06-02 3:59PM EDT327.501.240.000.000.00-10,59203.13%
AAPL200605C003300002020-06-02 3:59PM EDT330.000.630.000.000.00-20,04406.25%
AAPL200605C003325002020-06-02 3:59PM EDT332.500.280.000.000.00-7,21906.25%
AAPL200605C003350002020-06-02 3:59PM EDT335.000.110.000.000.00-3,733012.50%
AAPL200605C003375002020-06-02 3:59PM EDT337.500.050.000.000.00-1,149012.50%
AAPL200605C003400002020-06-02 3:59PM EDT340.000.030.000.000.00-2,450012.50%
AAPL200605C003425002020-06-02 3:55PM EDT342.500.020.000.000.00-226012.50%
AAPL200605C003450002020-06-02 2:38PM EDT345.000.010.000.000.00-133012.50%
AAPL200605C003475002020-06-02 3:37PM EDT347.500.010.000.000.00-224012.50%
AAPL200605C003500002020-06-02 3:33PM EDT350.000.010.000.000.00-184025.00%
AAPL200605C003550002020-06-02 2:01PM EDT355.000.010.010.000.00-52025.00%
AAPL200605C003600002020-06-01 2:57PM EDT360.000.010.000.000.00-209025.00%
AAPL200605C003650002020-06-01 9:30AM EDT365.000.010.000.000.00-5025.00%
AAPL200605C003700002020-06-01 10:59AM EDT370.000.010.000.000.00-18025.00%
AAPL200605C003750002020-05-29 2:32PM EDT375.000.010.000.000.00-13025.00%
AAPL200605C003800002020-05-29 9:40AM EDT380.000.010.000.000.00-71050.00%
AAPL200605C003850002020-05-29 9:57AM EDT385.000.010.000.000.00-100050.00%
AAPL200605C003900002020-06-01 9:30AM EDT390.000.010.000.000.00-100050.00%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200605P001450002020-05-13 7:10PM EDT145.000.100.000.000.00-1050.00%
AAPL200605P001500002020-05-14 12:59PM EDT150.000.010.000.000.00-1050.00%
AAPL200605P001550002020-05-29 1:18PM EDT155.000.010.000.000.00-1050.00%
AAPL200605P001600002020-05-19 3:43PM EDT160.000.040.000.000.00-5050.00%
AAPL200605P001700002020-05-13 7:10PM EDT170.000.120.000.000.00--050.00%
AAPL200605P001750002020-05-13 7:10PM EDT175.000.160.000.000.00-1050.00%
AAPL200605P001800002020-05-29 3:52PM EDT180.000.030.000.000.00-2050.00%
AAPL200605P001850002020-05-15 2:55PM EDT185.000.080.000.000.00-2050.00%
AAPL200605P001900002020-05-06 1:22PM EDT190.000.090.000.000.00-10050.00%
AAPL200605P001950002020-05-26 12:50PM EDT195.000.020.000.000.00-4050.00%
AAPL200605P002000002020-05-27 9:37AM EDT200.000.030.000.000.00-5050.00%
AAPL200605P002050002020-05-21 1:01PM EDT205.000.060.000.000.00-1050.00%
AAPL200605P002100002020-05-20 11:23AM EDT210.000.040.000.000.00-1050.00%
AAPL200605P002150002020-05-29 3:17PM EDT215.000.010.000.000.00-152050.00%
AAPL200605P002200002020-05-29 3:26PM EDT220.000.010.000.000.00-11050.00%
AAPL200605P002250002020-06-02 10:34AM EDT225.000.010.000.000.00-4050.00%
AAPL200605P002300002020-06-01 10:16AM EDT230.000.010.000.000.00-4050.00%
AAPL200605P002350002020-06-02 1:37PM EDT235.000.010.000.000.00-7050.00%
AAPL200605P002400002020-06-01 9:38AM EDT240.000.020.000.000.00-20050.00%
AAPL200605P002450002020-06-02 3:26PM EDT245.000.010.000.000.00-1050.00%
AAPL200605P002500002020-06-02 11:03AM EDT250.000.010.000.000.00-4050.00%
AAPL200605P002525002020-06-01 9:48AM EDT252.500.020.000.000.00-10050.00%
AAPL200605P002550002020-06-02 10:39AM EDT255.000.010.000.000.00-2050.00%
AAPL200605P002575002020-06-01 2:38PM EDT257.500.010.000.000.00-56050.00%
AAPL200605P002600002020-06-02 2:46PM EDT260.000.010.000.000.00-29050.00%
AAPL200605P002625002020-06-02 10:23AM EDT262.500.010.000.000.00-68050.00%
AAPL200605P002650002020-06-02 1:33PM EDT265.000.010.000.000.00-54050.00%
AAPL200605P002675002020-06-02 12:41PM EDT267.500.010.000.000.00-6050.00%
AAPL200605P002700002020-06-02 3:31PM EDT270.000.010.000.000.00-88050.00%
AAPL200605P002725002020-06-02 11:04AM EDT272.500.010.000.000.00-22050.00%
AAPL200605P002750002020-06-02 2:57PM EDT275.000.010.000.000.00-115050.00%
AAPL200605P002775002020-06-02 1:38PM EDT277.500.020.000.000.00-27025.00%
AAPL200605P002800002020-06-02 3:42PM EDT280.000.030.000.000.00-430025.00%
AAPL200605P002825002020-06-02 2:41PM EDT282.500.030.000.000.00-14025.00%
AAPL200605P002850002020-06-02 3:23PM EDT285.000.030.000.000.00-819025.00%
AAPL200605P002875002020-06-02 3:56PM EDT287.500.030.000.000.00-229025.00%
AAPL200605P002900002020-06-02 3:56PM EDT290.000.040.000.000.00-385025.00%
AAPL200605P002925002020-06-02 3:53PM EDT292.500.040.000.000.00-105025.00%
AAPL200605P002950002020-06-02 3:50PM EDT295.000.060.000.000.00-747025.00%
AAPL200605P002975002020-06-02 3:56PM EDT297.500.090.000.000.00-489025.00%
AAPL200605P003000002020-06-02 3:59PM EDT300.000.110.000.000.00-2,257025.00%
AAPL200605P003025002020-06-02 3:57PM EDT302.500.140.000.000.00-439012.50%
AAPL200605P003050002020-06-02 3:59PM EDT305.000.180.000.000.00-2,886012.50%
AAPL200605P003075002020-06-02 3:59PM EDT307.500.250.000.000.00-1,958012.50%
AAPL200605P003100002020-06-02 3:59PM EDT310.000.320.000.000.00-8,269012.50%
AAPL200605P003125002020-06-02 3:59PM EDT312.500.470.000.000.00-4,78706.25%
AAPL200605P003150002020-06-02 3:59PM EDT315.000.730.000.000.00-12,47406.25%
AAPL200605P003175002020-06-02 3:59PM EDT317.501.140.000.000.00-9,06906.25%
AAPL200605P003200002020-06-02 3:59PM EDT320.001.750.000.000.00-26,50503.13%
AAPL200605P003225002020-06-02 3:59PM EDT322.502.620.000.000.00-9,25300.78%
AAPL200605P003250002020-06-02 3:59PM EDT325.003.830.000.000.00-2,10300.00%
AAPL200605P003275002020-06-02 3:59PM EDT327.505.600.000.000.00-14500.00%
AAPL200605P003300002020-06-02 3:59PM EDT330.007.540.000.000.00-29700.00%
AAPL200605P003325002020-06-02 3:59PM EDT332.509.550.000.000.00-5800.00%
AAPL200605P003350002020-06-02 3:59PM EDT335.0012.070.000.000.00-5600.00%
AAPL200605P003375002020-06-01 3:51PM EDT337.5015.700.000.000.00-2300.00%
AAPL200605P003400002020-06-02 3:58PM EDT340.0017.000.000.000.00-3300.00%
AAPL200605P003425002020-06-02 3:47PM EDT342.5020.700.000.000.00-300.00%
AAPL200605P003450002020-06-02 9:55AM EDT345.0023.950.000.000.00-200.00%
AAPL200605P003475002020-05-29 1:28PM EDT347.5028.500.000.000.00-200.00%
AAPL200605P003500002020-06-01 3:44PM EDT350.0028.100.000.000.00-2000.00%
AAPL200605P003550002020-05-29 3:52PM EDT355.0035.040.000.000.00-800.00%
AAPL200605P003650002020-05-29 11:35AM EDT365.0046.720.000.000.00-900.00%
AAPL200605P003700002020-05-27 1:00PM EDT370.0054.800.000.000.00--00.00%
AAPL200605P003750002020-06-01 10:22AM EDT375.0053.400.000.000.00-500.00%
AAPL200605P003800002020-05-29 3:59PM EDT380.0060.850.000.000.00-100.00%
AAPL200605P003850002020-06-01 10:22AM EDT385.0063.400.000.000.00-500.00%