AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621C000800002019-06-18 10:05AM EDT80.00119.79119.80119.850.00-2293668.75%
AAPL190621C000850002019-06-07 11:03AM EDT85.00115.30114.80115.100.00-800645.31%
AAPL190621C000900002019-06-07 11:03AM EDT90.00111.00109.60109.850.00-420576.17%
AAPL190621C000950002019-06-07 11:03AM EDT95.00105.41104.55104.800.00-30533.59%
AAPL190621C001000002019-06-19 3:54PM EDT100.0098.5099.80100.050.00-48595531.45%
AAPL190621C001050002019-06-07 11:03AM EDT105.0085.9094.7595.000.00-17127492.77%
AAPL190621C001100002019-06-18 9:30AM EDT110.0085.8889.7590.050.00-24463.87%
AAPL190621C001150002019-06-07 11:03AM EDT115.0085.4584.8085.100.00-1,6440438.48%
AAPL190621C001200002019-06-19 3:54PM EDT120.0078.5079.8080.050.00-10186406.84%
AAPL190621C001250002019-06-18 3:16PM EDT125.0075.3574.8075.05+1.80+2.45%20525378.71%
AAPL190621C001300002019-06-18 10:29AM EDT130.0069.4069.7570.000.00-168347.36%
AAPL190621C001350002019-06-17 2:51PM EDT135.0059.2064.7565.050.00-1455323.24%
AAPL190621C001400002019-06-19 3:54PM EDT140.0058.5059.8059.950.00-8183296.00%
AAPL190621C001450002019-06-20 9:41AM EDT145.0054.9054.6054.90+1.85+3.49%5246262.31%
AAPL190621C001470002019-06-07 11:18AM EDT147.0030.5052.8053.050.00--2265.04%
AAPL190621C001500002019-06-19 2:25PM EDT150.0047.8549.8050.000.00-171,237249.02%
AAPL190621C001550002019-06-20 9:53AM EDT155.0044.7544.6044.85+1.71+3.97%326,855214.45%
AAPL190621C001575002019-06-14 3:03PM EDT157.5035.8042.3042.350.00-88138209.47%
AAPL190621C001600002019-06-20 9:43AM EDT160.0039.6539.8039.85+1.20+3.12%29,280198.05%
AAPL190621C001625002019-06-07 10:04AM EDT162.5026.6537.0537.350.00-29113179.59%
AAPL190621C001650002019-06-19 3:54PM EDT165.0033.5734.7035.050.00-327,159178.22%
AAPL190621C001675002019-06-07 12:10PM EDT167.5023.2032.3032.450.00-5187166.99%
AAPL190621C001700002019-06-20 9:41AM EDT170.0029.7229.6029.85+1.47+5.20%38,876148.44%
AAPL190621C001725002019-06-20 9:31AM EDT172.5028.0027.2527.45+2.20+8.53%10656143.55%
AAPL190621C001750002019-06-20 10:03AM EDT175.0024.9324.6524.85+1.93+8.39%2216,149128.03%
AAPL190621C001775002019-06-20 9:47AM EDT177.5022.1422.2522.45+1.08+5.13%14,138121.39%
AAPL190621C001800002019-06-20 10:03AM EDT180.0019.9319.8020.10+1.83+10.11%8133,831113.97%
AAPL190621C001825002019-06-20 10:02AM EDT182.5017.4017.1017.35+1.85+11.90%95,34694.38%
AAPL190621C001850002019-06-20 10:04AM EDT185.0015.0014.7515.00+2.00+15.38%16775,43588.53%
AAPL190621C001875002019-06-20 10:02AM EDT187.5012.4512.3512.60+1.92+18.23%764,59779.93%
AAPL190621C001900002019-06-20 10:04AM EDT190.009.959.909.90+1.95+24.37%1,33217,38065.82%
AAPL190621C001925002019-06-20 10:03AM EDT192.507.507.357.55+1.85+32.74%1647,45154.69%
AAPL190621C001950002019-06-20 10:05AM EDT195.005.105.005.20+1.70+50.00%75520,47346.68%
AAPL190621C001975002019-06-20 10:05AM EDT197.502.722.842.90+1.12+70.00%3,27616,93934.82%
AAPL190621C002000002019-06-20 10:05AM EDT200.001.051.151.17+0.50+90.91%13,65335,99927.25%
AAPL190621C002025002019-06-20 10:05AM EDT202.500.290.330.34+0.13+81.25%7,22615,95024.66%
AAPL190621C002050002019-06-20 10:05AM EDT205.000.080.090.10+0.01+14.29%3,79028,85025.68%
AAPL190621C002075002019-06-20 10:05AM EDT207.500.050.050.06+0.02+66.67%8725,42430.66%
AAPL190621C002100002019-06-20 10:04AM EDT210.000.020.020.03-0.01-33.33%1,02819,12233.99%
AAPL190621C002125002019-06-20 10:03AM EDT212.500.020.020.03+0.01+100.00%2773,89240.23%
AAPL190621C002150002019-06-20 10:04AM EDT215.000.010.010.020.00-13023,84443.75%
AAPL190621C002200002019-06-20 10:01AM EDT220.000.010.000.010.00-1646,42651.56%
AAPL190621C002250002019-06-19 11:11AM EDT225.000.010.000.010.00-30115,72356.25%
AAPL190621C002300002019-06-19 2:07PM EDT230.000.010.000.010.00-8021,24265.63%
AAPL190621C002350002019-06-19 1:55PM EDT235.000.010.000.010.00-310,85475.00%
AAPL190621C002400002019-06-18 11:04AM EDT240.000.010.000.010.00-10012,24084.38%
AAPL190621C002450002019-06-13 12:38PM EDT245.000.010.000.010.00-16,34393.75%
AAPL190621C002500002019-06-10 10:08AM EDT250.000.010.000.010.00-1012,155100.00%
AAPL190621C002550002019-06-03 10:49AM EDT255.000.010.000.010.00-711,890109.38%
AAPL190621C002600002019-05-28 9:45AM EDT260.000.010.000.010.00-112,694115.63%
AAPL190621C002650002019-05-31 12:33PM EDT265.000.010.000.010.00-111,555125.00%
AAPL190621C002700002019-06-07 11:03AM EDT270.000.010.000.010.00-1011,435131.25%
AAPL190621C002750002019-06-11 12:26PM EDT275.000.010.000.010.00-57,369137.50%
AAPL190621C002800002019-06-10 10:48AM EDT280.000.010.000.010.00-13,289143.75%
AAPL190621C002850002019-06-07 11:03AM EDT285.000.010.000.010.00-653,516150.00%
AAPL190621C002900002019-05-20 10:34AM EDT290.000.010.000.010.00-710,244156.25%
AAPL190621C002950002019-05-20 10:35AM EDT295.000.010.000.010.00-53,472162.50%
AAPL190621C003000002019-06-03 1:35PM EDT300.000.010.000.010.00-15,635168.75%
AAPL190621C003100002019-06-07 11:03AM EDT310.000.010.000.010.00-100653181.25%
AAPL190621C003200002019-06-07 11:03AM EDT320.000.010.000.010.00-1435193.75%
AAPL190621C003300002019-06-07 11:03AM EDT330.000.010.000.010.00-1680206.25%
AAPL190621C003400002019-06-13 1:34PM EDT340.000.010.000.010.00-43,115218.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P000800002019-06-07 11:05AM EDT80.000.010.000.010.00-11,133375.00%
AAPL190621P000850002019-06-12 9:52AM EDT85.000.010.000.010.00-701,294350.00%
AAPL190621P000900002019-06-07 11:05AM EDT90.000.010.000.000.00-51,10250.00%
AAPL190621P000950002019-05-31 10:22AM EDT95.000.010.000.010.00-101,092312.50%
AAPL190621P001000002019-06-05 11:23AM EDT100.000.010.000.010.00-15,382287.50%
AAPL190621P001050002019-05-31 12:05PM EDT105.000.010.000.010.00-50017,904268.75%
AAPL190621P001100002019-06-19 10:03AM EDT110.000.010.000.010.00-75,749250.00%
AAPL190621P001150002019-06-06 11:53AM EDT115.000.010.000.010.00-34,077231.25%
AAPL190621P001200002019-06-07 1:26PM EDT120.000.010.000.010.00-126,996212.50%
AAPL190621P001250002019-06-07 10:37AM EDT125.000.010.000.010.00-220,059196.88%
AAPL190621P001300002019-06-18 11:46AM EDT130.000.010.000.010.00-314,825181.25%
AAPL190621P001310002019-06-07 10:02AM EDT131.000.010.000.010.00-51,531181.25%
AAPL190621P001320002019-06-07 10:03AM EDT132.000.010.000.010.00-170283175.00%
AAPL190621P001330002019-06-06 9:36AM EDT133.000.030.000.010.00-90111175.00%
AAPL190621P001340002019-06-10 9:46AM EDT134.000.010.000.010.00-111168.75%
AAPL190621P001350002019-06-18 10:51AM EDT135.000.010.000.010.00-28,521168.75%
AAPL190621P001360002019-05-29 1:53PM EDT136.000.130.010.010.00-122175.00%
AAPL190621P001370002019-06-10 9:53AM EDT137.000.010.010.010.00-15161171.88%
AAPL190621P001380002019-06-10 10:17AM EDT138.000.010.010.010.00-60145168.75%
AAPL190621P001390002019-06-10 9:50AM EDT139.000.010.010.010.00-2541165.63%
AAPL190621P001400002019-06-19 11:14AM EDT140.000.010.000.010.00-211,573153.13%
AAPL190621P001410002019-06-10 11:11AM EDT141.000.010.000.010.00-148240150.00%
AAPL190621P001420002019-06-10 10:17AM EDT142.000.010.000.010.00-2936146.88%
AAPL190621P001430002019-06-11 3:54PM EDT143.000.010.000.010.00-8232143.75%
AAPL190621P001440002019-06-12 11:38AM EDT144.000.010.000.010.00-90131143.75%
AAPL190621P001450002019-06-14 3:25PM EDT145.000.010.000.010.00-58,104137.50%
AAPL190621P001460002019-06-11 10:24AM EDT146.000.010.000.010.00-88127137.50%
AAPL190621P001470002019-06-18 9:34AM EDT147.000.010.000.010.00-185491131.25%
AAPL190621P001480002019-06-13 3:21PM EDT148.000.010.000.010.00-8395131.25%
AAPL190621P001490002019-06-18 9:32AM EDT149.000.010.000.010.00-551,198128.13%
AAPL190621P001500002019-06-19 11:48AM EDT150.000.010.000.010.00-1023,842125.00%
AAPL190621P001525002019-06-19 2:06PM EDT152.500.010.000.010.00-101,869118.75%
AAPL190621P001550002019-06-19 10:33AM EDT155.000.010.010.010.00-5819,995118.75%
AAPL190621P001575002019-06-19 2:06PM EDT157.500.020.020.010.00-10675115.63%
AAPL190621P001600002019-06-19 3:14PM EDT160.000.010.010.010.00-817,906104.69%
AAPL190621P001625002019-06-19 3:45PM EDT162.500.010.010.010.00-204,24398.44%
AAPL190621P001650002019-06-20 9:43AM EDT165.000.010.000.010.00-215,22184.38%
AAPL190621P001675002019-06-19 2:44PM EDT167.500.010.000.010.00-33,69278.13%
AAPL190621P001700002019-06-20 9:43AM EDT170.000.010.000.010.00-323,96771.88%
AAPL190621P001725002019-06-19 3:22PM EDT172.500.010.000.010.00-2815,89565.63%
AAPL190621P001750002019-06-20 9:53AM EDT175.000.010.000.010.00-23836,06159.38%
AAPL190621P001775002019-06-20 10:01AM EDT177.500.010.010.01-0.01-50.00%347,89657.81%
AAPL190621P001800002019-06-20 10:00AM EDT180.000.020.010.020.00-8239,30653.91%
AAPL190621P001825002019-06-20 10:04AM EDT182.500.020.010.020.00-536,75349.22%
AAPL190621P001850002019-06-20 10:02AM EDT185.000.030.020.03-0.02-40.00%82482,23344.53%
AAPL190621P001875002019-06-20 9:56AM EDT187.500.040.030.04-0.03-42.86%1,0235,89139.06%
AAPL190621P001900002019-06-20 10:03AM EDT190.000.050.040.05-0.04-44.44%1,67326,13332.81%
AAPL190621P001925002019-06-20 10:04AM EDT192.500.080.070.08-0.11-57.89%1,5029,65027.25%
AAPL190621P001950002019-06-20 10:04AM EDT195.000.150.170.18-0.33-68.75%3,68423,72022.75%
AAPL190621P001975002019-06-20 10:05AM EDT197.500.480.440.45-0.74-60.66%3,6546,51217.82%
AAPL190621P002000002019-06-20 10:05AM EDT200.001.371.351.37-1.33-49.26%2,82521,42913.58%
AAPL190621P002025002019-06-20 10:03AM EDT202.502.872.872.92-1.78-38.28%4236780.00%
AAPL190621P002050002019-06-20 10:01AM EDT205.005.255.205.30-1.30-19.85%272,7240.00%
AAPL190621P002075002019-06-20 9:33AM EDT207.508.107.457.80-1.45-15.18%170.00%
AAPL190621P002100002019-06-19 2:12PM EDT210.0011.559.9510.250.00-347760.00%
AAPL190621P002125002019-05-22 3:23PM EDT212.5040.0012.4512.750.00-100.00%
AAPL190621P002150002019-06-19 2:14PM EDT215.0016.3515.2015.400.00-854160.00%
AAPL190621P002200002019-06-19 3:51PM EDT220.0021.5520.2020.400.00-3,7189400.00%
AAPL190621P002250002019-06-19 3:25PM EDT225.0026.7525.1525.450.00-3,7291,0400.00%
AAPL190621P002300002019-06-10 3:52PM EDT230.0037.3029.9030.200.00-2840.00%
AAPL190621P002350002019-05-22 1:20PM EDT235.0051.8534.9035.450.00-510.00%
AAPL190621P002400002019-06-07 11:19AM EDT240.0053.2539.9040.200.00-200.00%
AAPL190621P002450002019-06-07 11:19AM EDT245.0049.1045.1545.450.00-20120.00%
AAPL190621P002500002019-06-07 11:04AM EDT250.0060.9049.9550.250.00-500.00%
AAPL190621P002550002019-06-10 12:02AM EDT255.0083.0055.1055.200.00-20000.00%
AAPL190621P002600002019-05-31 9:43AM EDT260.0064.7059.9560.200.00-110.00%
AAPL190621P002650002019-06-10 12:02AM EDT265.0092.8064.9065.200.00-1000.00%
AAPL190621P002700002019-06-10 12:02AM EDT270.0099.5069.9570.200.00-4000.00%
AAPL190621P002750002019-06-07 11:19AM EDT275.0087.9574.9575.200.00-100.00%
AAPL190621P002800002019-06-14 9:59AM EDT280.0089.4079.9580.200.00-1000.00%
AAPL190621P002850002019-06-10 12:02AM EDT285.0068.6585.0585.200.00-000.00%
AAPL190621P002900002019-06-10 12:02AM EDT290.0070.4889.9590.250.00-000.00%
AAPL190621P002950002019-06-10 12:02AM EDT295.00123.9094.9095.350.00-000.00%
AAPL190621P003000002019-06-10 12:02AM EDT300.00145.5199.95100.250.00-100.00%
AAPL190621P003100002019-06-10 12:02AM EDT310.00139.48109.95110.250.00-000.00%
AAPL190621P003200002019-05-24 9:48AM EDT320.00138.35120.15120.450.00-7500.00%
AAPL190621P003400002019-06-07 11:05AM EDT340.00130.10140.15140.450.00-110.00%