AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823C001500002019-08-16 2:16PM EDT150.0056.6162.9563.200.00-12250.00%
AAPL190823C001525002019-08-19 12:10AM EDT152.5050.1060.5060.700.00--110.00%
AAPL190823C001600002019-08-08 3:52PM EDT160.0050.3553.0053.200.00-12120.00%
AAPL190823C001650002019-08-05 1:44PM EDT165.0029.7047.9548.150.00-100.00%
AAPL190823C001675002019-08-08 2:48PM EDT167.5034.9045.4545.650.00-1000.00%
AAPL190823C001700002019-08-16 10:55AM EDT170.0036.3242.9543.150.00-140.00%
AAPL190823C001725002019-08-16 10:55AM EDT172.5033.8540.4540.700.00-120.00%
AAPL190823C001750002019-08-15 3:39PM EDT175.0026.9537.9538.200.00-62740.00%
AAPL190823C001775002019-08-16 11:43AM EDT177.5028.8035.4035.650.00-250.00%
AAPL190823C001800002019-08-19 9:35AM EDT180.0031.7533.0033.200.00-51350.00%
AAPL190823C001825002019-08-21 12:43PM EDT182.5030.5530.4530.65+6.60+27.56%2630.00%
AAPL190823C001850002019-08-21 10:17AM EDT185.0028.0727.9528.10+0.17+0.61%63400.00%
AAPL190823C001875002019-08-19 2:35PM EDT187.5023.9525.5025.650.00-182320.00%
AAPL190823C001900002019-08-21 11:55AM EDT190.0023.3822.9523.20+2.43+11.60%1285840.00%
AAPL190823C001925002019-08-21 11:38AM EDT192.5020.9520.5020.65+2.25+12.03%59560.00%
AAPL190823C001950002019-08-21 11:05AM EDT195.0018.5618.0018.20+2.01+12.15%166660.00%
AAPL190823C001975002019-08-21 12:49PM EDT197.5015.6015.5515.70+1.55+11.03%671,7620.00%
AAPL190823C002000002019-08-21 12:45PM EDT200.0013.1113.1013.25+2.36+21.95%2973,6670.00%
AAPL190823C002025002019-08-21 12:49PM EDT202.5010.6510.7010.75+2.23+26.48%2953,1770.00%
AAPL190823C002050002019-08-21 12:51PM EDT205.008.348.308.35+2.21+36.05%1,3678,26216.41%
AAPL190823C002075002019-08-21 12:31PM EDT207.506.005.956.00+1.80+42.86%3,0675,14421.92%
AAPL190823C002100002019-08-21 12:51PM EDT210.003.853.853.90+1.39+56.50%2,65113,19522.71%
AAPL190823C002125002019-08-21 12:49PM EDT212.502.062.112.13+0.87+73.11%8,54712,59921.73%
AAPL190823C002150002019-08-21 12:51PM EDT215.000.900.890.90+0.43+91.49%16,75817,53920.56%
AAPL190823C002175002019-08-21 12:51PM EDT217.500.270.270.28+0.10+58.82%5,80210,92219.83%
AAPL190823C002200002019-08-21 12:51PM EDT220.000.090.080.09+0.03+50.00%3,02618,22920.90%
AAPL190823C002225002019-08-21 12:43PM EDT222.500.030.030.04-0.01-25.00%4967,61923.24%
AAPL190823C002250002019-08-21 12:44PM EDT225.000.030.020.03+0.01+50.00%1352,53727.34%
AAPL190823C002275002019-08-21 12:50PM EDT227.500.010.010.020.00-3763,53430.47%
AAPL190823C002300002019-08-21 12:44PM EDT230.000.020.010.02+0.01+100.00%261,32834.77%
AAPL190823C002325002019-08-21 12:14PM EDT232.500.010.000.010.00-3301,06035.94%
AAPL190823C002350002019-08-20 3:58PM EDT235.000.010.000.010.00-1,3243,29339.84%
AAPL190823C002375002019-08-19 1:32PM EDT237.500.010.000.010.00-1011,00143.75%
AAPL190823C002400002019-08-19 11:37AM EDT240.000.010.000.020.00-324951.56%
AAPL190823C002425002019-08-19 9:45AM EDT242.500.010.000.030.00-54764253.91%
AAPL190823C002450002019-08-21 12:11PM EDT245.000.010.000.03-0.01-50.00%755357.81%
AAPL190823C002475002019-08-13 3:08PM EDT247.500.010.000.010.00-2654.69%
AAPL190823C002500002019-08-19 1:21PM EDT250.000.020.000.010.00-7237559.38%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190823P001300002019-08-06 3:28PM EDT130.000.010.000.030.00-327187.50%
AAPL190823P001350002019-08-16 3:58PM EDT135.000.010.000.010.00-263816159.38%
AAPL190823P001400002019-08-16 2:03PM EDT140.000.010.010.010.00-200477156.25%
AAPL190823P001450002019-08-16 2:19PM EDT145.000.010.020.010.00-200271150.00%
AAPL190823P001500002019-08-16 3:51PM EDT150.000.010.000.010.00-346849125.00%
AAPL190823P001525002019-08-16 3:51PM EDT152.500.010.000.030.00-70189131.25%
AAPL190823P001550002019-08-20 10:59AM EDT155.000.010.000.030.00-10874125.00%
AAPL190823P001575002019-08-16 3:10PM EDT157.500.020.000.030.00-1464118.75%
AAPL190823P001600002019-08-20 3:33PM EDT160.000.010.000.010.00-21,167103.13%
AAPL190823P001625002019-08-19 9:30AM EDT162.500.010.000.030.00-20671107.81%
AAPL190823P001650002019-08-19 3:16PM EDT165.000.010.000.030.00-891,778103.13%
AAPL190823P001675002019-08-16 3:19PM EDT167.500.040.000.030.00-1411,04796.88%
AAPL190823P001700002019-08-20 3:57PM EDT170.000.010.000.010.00-153,68382.81%
AAPL190823P001725002019-08-20 3:00PM EDT172.500.010.000.030.00-2174285.94%
AAPL190823P001750002019-08-20 3:14PM EDT175.000.010.000.010.00-31,19771.88%
AAPL190823P001775002019-08-20 3:10PM EDT177.500.010.000.050.00-39294079.69%
AAPL190823P001800002019-08-21 11:28AM EDT180.000.010.000.010.00-31,92962.50%
AAPL190823P001825002019-08-21 12:11PM EDT182.500.010.000.010.00-811,64259.38%
AAPL190823P001850002019-08-21 11:29AM EDT185.000.010.000.01-0.01-50.00%2092,49553.13%
AAPL190823P001875002019-08-21 10:49AM EDT187.500.020.010.020.00-22,84654.69%
AAPL190823P001900002019-08-21 12:52PM EDT190.000.010.010.03-0.02-66.67%2535,30851.56%
AAPL190823P001925002019-08-21 12:17PM EDT192.500.020.020.03-0.03-60.00%3953,05048.83%
AAPL190823P001950002019-08-21 12:52PM EDT195.000.040.030.04-0.04-50.00%2,0957,59444.92%
AAPL190823P001975002019-08-21 12:47PM EDT197.500.060.050.06-0.08-57.14%2,4885,26741.80%
AAPL190823P002000002019-08-21 12:48PM EDT200.000.090.090.10-0.13-59.09%2,5619,54339.16%
AAPL190823P002025002019-08-21 12:51PM EDT202.500.140.130.14-0.21-60.00%2,2597,51035.06%
AAPL190823P002050002019-08-21 12:51PM EDT205.000.230.220.23-0.38-62.30%5,55710,20631.84%
AAPL190823P002075002019-08-21 12:45PM EDT207.500.400.380.40-0.71-63.96%6,5829,05728.71%
AAPL190823P002100002019-08-21 12:51PM EDT210.000.760.750.77-1.19-61.03%6,7928,56226.34%
AAPL190823P002125002019-08-21 12:51PM EDT212.501.511.481.50-1.66-52.37%5,6993,27624.59%
AAPL190823P002150002019-08-21 12:50PM EDT215.002.832.772.79-2.17-43.40%6,9261,53223.83%
AAPL190823P002175002019-08-21 12:50PM EDT217.504.654.654.70-2.38-33.85%41381825.20%
AAPL190823P002200002019-08-21 12:50PM EDT220.007.006.957.00-2.60-27.08%5131,76429.15%
AAPL190823P002225002019-08-21 12:46PM EDT222.509.529.509.55-2.43-20.33%5917537.79%
AAPL190823P002250002019-08-21 12:18PM EDT225.0011.9511.8512.00-2.45-17.01%89343.26%
AAPL190823P002275002019-08-21 9:40AM EDT227.5014.7014.4014.60-1.50-9.26%2953.03%
AAPL190823P002300002019-08-20 11:21AM EDT230.0017.2316.9017.100.00-2056.06%
AAPL190823P002325002019-08-20 2:10PM EDT232.5021.3519.4019.600.00-2062.11%
AAPL190823P002350002019-08-01 3:28PM EDT235.0026.2021.9022.100.00--068.07%
AAPL190823P002375002019-08-15 1:53PM EDT237.5037.7524.4024.550.00-4072.66%
AAPL190823P002400002019-07-31 10:20AM EDT240.0022.0726.8527.100.00--078.13%
AAPL190823P002450002019-07-31 9:34AM EDT245.0027.0031.8532.050.00--087.40%
AAPL190823P002500002019-08-19 12:11AM EDT250.0038.6036.8537.100.00---99.02%