AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C001300002019-04-18 3:28PM EDT130.0074.0273.4074.50+0.97+1.33%1520127.73%
AAPL190426C001400002019-04-18 3:28PM EDT140.0064.0563.4064.50+1.55+2.48%1013108.59%
AAPL190426C001450002019-04-18 10:51AM EDT145.0058.3758.4059.20+0.39+0.67%1211121.09%
AAPL190426C001480002019-03-20 10:55AM EDT148.0039.6755.4056.500.00-1194.14%
AAPL190426C001500002019-04-18 9:47AM EDT150.0053.5053.4054.50+0.60+1.13%24890.63%
AAPL190426C001525002019-03-25 12:31PM EDT152.5038.4450.9052.000.00-1186.33%
AAPL190426C001550002019-04-17 3:51PM EDT155.0048.3648.4049.500.00-263482.03%
AAPL190426C001575002019-04-08 11:14AM EDT157.5041.8845.9047.000.00-2477.73%
AAPL190426C001600002019-04-18 3:34PM EDT160.0044.0543.4044.50+3.60+8.90%51173.63%
AAPL190426C001625002019-04-11 10:49AM EDT162.5038.3040.9042.000.00-263569.34%
AAPL190426C001650002019-04-18 11:47AM EDT165.0038.4938.4039.30+2.19+6.03%155684.91%
AAPL190426C001675002019-04-16 10:58AM EDT167.5033.4835.9037.000.00-121061.13%
AAPL190426C001700002019-04-18 3:59PM EDT170.0033.8333.4034.30+2.33+7.40%1421174.95%
AAPL190426C001725002019-04-15 10:12AM EDT172.5026.5030.9032.050.00-114155.08%
AAPL190426C001750002019-04-18 11:15AM EDT175.0028.8728.4029.20+1.32+4.79%466561.72%
AAPL190426C001775002019-04-18 10:57AM EDT177.5025.8725.9027.05+0.37+1.45%7144066.80%
AAPL190426C001800002019-04-18 3:45PM EDT180.0023.8623.4024.10+0.71+3.07%2541,03648.83%
AAPL190426C001825002019-04-18 3:58PM EDT182.5021.4820.9521.65+1.23+6.07%2049646.09%
AAPL190426C001850002019-04-18 3:56PM EDT185.0018.8018.4519.15+0.70+3.87%1022,42241.46%
AAPL190426C001875002019-04-18 3:22PM EDT187.5016.5515.9516.75+0.65+4.09%30294339.45%
AAPL190426C001900002019-04-18 3:56PM EDT190.0013.9013.6514.25+0.53+3.96%8273,65234.57%
AAPL190426C001925002019-04-18 3:58PM EDT192.5011.6511.4011.70+0.50+4.48%2971,21128.61%
AAPL190426C001950002019-04-18 3:59PM EDT195.009.209.009.25+0.50+5.75%7592,53324.56%
AAPL190426C001975002019-04-18 3:56PM EDT197.506.856.756.95+0.45+7.03%1,3225,01322.22%
AAPL190426C002000002019-04-18 3:59PM EDT200.004.804.704.80+0.25+5.49%5,8349,11820.04%
AAPL190426C002025002019-04-18 3:59PM EDT202.502.952.943.05+0.04+1.37%13,0487,82719.21%
AAPL190426C002050002019-04-18 3:59PM EDT205.001.651.631.68-0.10-5.71%26,98217,16318.25%
AAPL190426C002075002019-04-18 3:59PM EDT207.500.840.820.84-0.10-10.64%8,9716,56218.09%
AAPL190426C002100002019-04-18 3:59PM EDT210.000.400.390.40-0.12-23.08%9,2968,16918.48%
AAPL190426C002125002019-04-18 3:59PM EDT212.500.180.190.20-0.10-35.71%2,0844,18719.43%
AAPL190426C002150002019-04-18 3:58PM EDT215.000.110.110.12-0.06-35.29%1,3675,63521.14%
AAPL190426C002175002019-04-18 3:50PM EDT217.500.060.050.08-0.05-45.45%7901,98723.05%
AAPL190426C002200002019-04-18 3:59PM EDT220.000.050.030.05-0.02-28.57%6105,43524.51%
AAPL190426C002225002019-04-18 3:56PM EDT222.500.040.000.04-0.01-20.00%5081,57826.76%
AAPL190426C002250002019-04-18 3:59PM EDT225.000.040.020.04+0.01+33.33%1,6451,65329.69%
AAPL190426C002300002019-04-18 3:59PM EDT230.000.030.010.05+0.02+200.00%3761,05836.33%
AAPL190426C002350002019-04-18 3:53PM EDT235.000.010.000.050.00-41626541.80%
AAPL190426C002400002019-04-17 12:45PM EDT240.000.010.000.010.00-11,19939.06%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P001250002019-03-18 1:33PM EDT125.000.030.000.020.00-38109.38%
AAPL190426P001350002019-04-05 10:59AM EDT135.000.010.000.030.00-56396.88%
AAPL190426P001400002019-03-29 3:49PM EDT140.000.020.000.030.00-1508689.06%
AAPL190426P001450002019-04-05 10:59AM EDT145.000.030.000.030.00-512481.25%
AAPL190426P001480002019-04-03 12:35PM EDT148.000.010.000.030.00-304377.34%
AAPL190426P001490002019-03-22 9:38AM EDT149.000.110.000.030.00-1175.78%
AAPL190426P001500002019-04-10 10:04AM EDT150.000.010.000.030.00-12326774.22%
AAPL190426P001525002019-04-11 10:22AM EDT152.500.010.000.030.00-521970.31%
AAPL190426P001550002019-04-17 1:46PM EDT155.000.010.000.030.00-13967.19%
AAPL190426P001575002019-04-15 10:47AM EDT157.500.010.000.030.00-54563.28%
AAPL190426P001600002019-04-17 11:49AM EDT160.000.010.000.040.00-8455561.72%
AAPL190426P001625002019-04-18 12:46PM EDT162.500.010.000.010.00-232250.00%
AAPL190426P001650002019-04-17 3:59PM EDT165.000.010.000.030.00-670053.13%
AAPL190426P001675002019-04-18 3:20PM EDT167.500.010.000.050.00-255352.34%
AAPL190426P001700002019-04-18 3:42PM EDT170.000.010.010.020.00-511,33047.66%
AAPL190426P001725002019-04-17 1:37PM EDT172.500.020.000.050.00-14267949.02%
AAPL190426P001750002019-04-18 3:13PM EDT175.000.010.010.03-0.02-66.67%1771,03442.58%
AAPL190426P001775002019-04-18 3:34PM EDT177.500.020.010.06-0.01-33.33%24561542.58%
AAPL190426P001800002019-04-18 3:31PM EDT180.000.020.020.03-0.02-50.00%4356,56635.55%
AAPL190426P001825002019-04-18 3:55PM EDT182.500.030.020.03-0.02-40.00%2483,26132.03%
AAPL190426P001850002019-04-18 3:59PM EDT185.000.040.030.04-0.02-33.33%9342,81829.69%
AAPL190426P001875002019-04-18 3:59PM EDT187.500.040.020.04-0.05-55.56%1,7713,22425.98%
AAPL190426P001900002019-04-18 3:59PM EDT190.000.070.050.08-0.07-50.00%2,3944,30525.00%
AAPL190426P001925002019-04-18 3:59PM EDT192.500.100.100.11-0.12-54.55%1,2364,22322.36%
AAPL190426P001950002019-04-18 3:59PM EDT195.000.200.180.20-0.20-50.00%13,9887,26820.70%
AAPL190426P001975002019-04-18 3:59PM EDT197.500.360.350.38-0.35-49.30%6,0337,47919.19%
AAPL190426P002000002019-04-18 3:59PM EDT200.000.770.750.78-0.47-37.90%15,2686,39018.36%
AAPL190426P002025002019-04-18 3:59PM EDT202.501.461.461.51-0.71-32.72%10,7203,21217.68%
AAPL190426P002050002019-04-18 3:59PM EDT205.002.652.652.72-0.80-23.19%3,8151,94917.41%
AAPL190426P002075002019-04-18 3:58PM EDT207.504.344.304.45-0.81-15.73%1,39162817.77%
AAPL190426P002150002019-04-18 1:24PM EDT215.0011.6210.6011.75-1.56-11.84%151,32831.40%
AAPL190426P002175002019-04-17 9:30AM EDT217.5018.1813.1014.200.00-101,32835.16%
AAPL190426P002200002019-04-18 1:44PM EDT220.0016.4015.6016.70-3.60-18.00%121639.50%