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
AAPL190621C000800002019-05-23 1:54PM EDT80.0099.350.000.000.00-1100.00%
AAPL190621C000850002019-05-09 3:44PM EDT85.00115.300.000.000.00-8000.00%
AAPL190621C000900002019-05-09 3:40PM EDT90.00111.000.000.000.00-4200.00%
AAPL190621C000950002019-05-09 3:36PM EDT95.00105.410.000.000.00-300.00%
AAPL190621C001000002019-05-23 9:44AM EDT100.0079.800.000.000.00-500.00%
AAPL190621C001050002019-05-16 1:48PM EDT105.0085.900.000.000.00-1700.00%
AAPL190621C001100002019-05-09 3:39PM EDT110.0090.150.000.000.00-7600.00%
AAPL190621C001150002019-05-09 3:53PM EDT115.0085.450.000.000.00-1,64400.00%
AAPL190621C001200002019-05-17 10:52AM EDT120.0069.820.000.000.00-4100.00%
AAPL190621C001250002019-05-23 2:02PM EDT125.0054.700.000.000.00-2600.00%
AAPL190621C001300002019-05-16 11:28AM EDT130.0061.540.000.000.00-3000.00%
AAPL190621C001350002019-05-22 3:48PM EDT135.0048.500.000.000.00-800.00%
AAPL190621C001400002019-05-21 2:17PM EDT140.0047.950.000.000.00-3600.00%
AAPL190621C001450002019-05-22 10:15AM EDT145.0040.200.000.000.00-1000.00%
AAPL190621C001500002019-05-23 3:57PM EDT150.0030.450.000.000.00-7600.00%
AAPL190621C001550002019-05-22 10:58AM EDT155.0029.180.000.000.00-1700.00%
AAPL190621C001600002019-05-23 10:45AM EDT160.0021.470.000.000.00-3300.00%
AAPL190621C001650002019-05-23 3:30PM EDT165.0017.040.000.000.00-11700.00%
AAPL190621C001700002019-05-23 3:35PM EDT170.0013.200.000.000.00-1,05100.00%
AAPL190621C001750002019-05-23 3:55PM EDT175.009.590.000.000.00-2,33900.00%
AAPL190621C001800002019-05-23 3:58PM EDT180.006.510.000.000.00-2,98400.20%
AAPL190621C001850002019-05-23 3:58PM EDT185.004.050.000.000.00-9,42303.13%
AAPL190621C001900002019-05-23 3:58PM EDT190.002.320.000.000.00-5,76206.25%
AAPL190621C001950002019-05-23 3:59PM EDT195.001.190.000.000.00-3,79706.25%
AAPL190621C002000002019-05-23 3:59PM EDT200.000.580.000.000.00-9,74706.25%
AAPL190621C002050002019-05-23 3:56PM EDT205.000.260.000.000.00-3,291012.50%
AAPL190621C002100002019-05-23 3:56PM EDT210.000.140.000.000.00-1,096012.50%
AAPL190621C002150002019-05-23 3:57PM EDT215.000.080.000.000.00-1,322012.50%
AAPL190621C002200002019-05-23 3:53PM EDT220.000.060.000.000.00-311012.50%
AAPL190621C002250002019-05-23 3:58PM EDT225.000.040.000.000.00-151012.50%
AAPL190621C002300002019-05-23 3:52PM EDT230.000.040.000.000.00-464025.00%
AAPL190621C002350002019-05-23 2:40PM EDT235.000.020.000.000.00-279025.00%
AAPL190621C002400002019-05-23 1:40PM EDT240.000.020.000.000.00-3025.00%
AAPL190621C002450002019-05-23 10:52AM EDT245.000.010.000.000.00-1025.00%
AAPL190621C002500002019-05-22 10:10AM EDT250.000.010.000.000.00-3025.00%
AAPL190621C002550002019-05-21 3:07PM EDT255.000.010.000.000.00-177025.00%
AAPL190621C002600002019-05-23 11:15AM EDT260.000.010.000.000.00-1025.00%
AAPL190621C002650002019-05-13 3:54PM EDT265.000.010.000.000.00-95025.00%
AAPL190621C002700002019-05-16 2:44PM EDT270.000.010.000.000.00-10025.00%
AAPL190621C002750002019-05-08 9:51AM EDT275.000.010.000.000.00-1025.00%
AAPL190621C002800002019-05-01 3:31PM EDT280.000.010.000.000.00-112025.00%
AAPL190621C002850002019-04-24 1:23PM EDT285.000.010.000.000.00-65025.00%
AAPL190621C002900002019-05-20 10:34AM EDT290.000.010.000.000.00-7025.00%
AAPL190621C002950002019-05-20 10:35AM EDT295.000.010.000.000.00-5025.00%
AAPL190621C003000002019-04-30 10:10AM EDT300.000.010.000.000.00-500025.00%
AAPL190621C003100002019-04-29 12:04PM EDT310.000.010.000.000.00-100050.00%
AAPL190621C003200002019-05-01 9:43AM EDT320.000.010.000.000.00-1050.00%
AAPL190621C003300002019-04-26 11:23AM EDT330.000.010.000.000.00-1050.00%
AAPL190621C003400002019-04-26 11:24AM EDT340.000.010.000.000.00-1050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190621P000800002019-05-15 10:35AM EDT80.000.010.000.000.00-1050.00%
AAPL190621P000850002019-04-05 12:58PM EDT85.000.010.000.010.00-11,32281.25%
AAPL190621P000900002019-03-29 2:10PM EDT90.000.010.000.010.00-51,10276.56%
AAPL190621P000950002019-05-22 12:07PM EDT95.000.010.000.000.00-10050.00%
AAPL190621P001000002019-05-23 12:22PM EDT100.000.010.000.000.00-20050.00%
AAPL190621P001050002019-05-23 2:12PM EDT105.000.010.000.000.00-128050.00%
AAPL190621P001100002019-05-23 12:25PM EDT110.000.010.000.000.00-1,553025.00%
AAPL190621P001150002019-05-23 2:00PM EDT115.000.010.000.000.00-76025.00%
AAPL190621P001200002019-05-23 3:41PM EDT120.000.030.000.000.00-473025.00%
AAPL190621P001250002019-05-23 3:31PM EDT125.000.060.000.000.00-1,846025.00%
AAPL190621P001300002019-05-23 3:55PM EDT130.000.110.000.000.00-1,271025.00%
AAPL190621P001350002019-05-23 2:44PM EDT135.000.180.000.000.00-657025.00%
AAPL190621P001400002019-05-23 3:11PM EDT140.000.300.000.000.00-425025.00%
AAPL190621P001450002019-05-23 3:17PM EDT145.000.430.000.000.00-160012.50%
AAPL190621P001500002019-05-23 3:57PM EDT150.000.600.000.000.00-1,952012.50%
AAPL190621P001550002019-05-23 3:57PM EDT155.000.910.000.000.00-460012.50%
AAPL190621P001600002019-05-23 3:59PM EDT160.001.360.000.000.00-1,185012.50%
AAPL190621P001650002019-05-23 3:59PM EDT165.002.020.000.000.00-1,33806.25%
AAPL190621P001700002019-05-23 3:59PM EDT170.003.050.000.000.00-3,20706.25%
AAPL190621P001750002019-05-23 3:58PM EDT175.004.470.000.000.00-10,97403.13%
AAPL190621P001800002019-05-23 3:59PM EDT180.006.480.000.000.00-4,62600.00%
AAPL190621P001850002019-05-23 3:58PM EDT185.009.050.000.000.00-2,41700.00%
AAPL190621P001900002019-05-23 3:49PM EDT190.0012.250.000.000.00-1,58600.00%
AAPL190621P001950002019-05-23 3:59PM EDT195.0016.250.000.000.00-27300.00%
AAPL190621P002000002019-05-23 3:58PM EDT200.0020.650.000.000.00-28600.00%
AAPL190621P002050002019-05-23 3:33PM EDT205.0025.100.000.000.00-34700.00%
AAPL190621P002100002019-05-23 3:52PM EDT210.0030.450.000.000.00-2,06900.00%
AAPL190621P002150002019-05-23 3:37PM EDT215.0035.000.000.000.00-46400.00%
AAPL190621P002200002019-05-23 2:59PM EDT220.0040.250.000.000.00-6700.00%
AAPL190621P002250002019-05-22 4:00PM EDT225.0042.250.000.000.00-4,10100.00%
AAPL190621P002300002019-05-22 1:12PM EDT230.0047.000.000.000.00-1500.00%
AAPL190621P002350002019-05-22 1:20PM EDT235.0051.850.000.000.00-500.00%
AAPL190621P002400002019-05-15 9:30AM EDT240.0053.250.000.000.00-200.00%
AAPL190621P002450002019-05-10 10:23AM EDT245.0049.100.000.000.00-20120.00%
AAPL190621P002500002019-05-15 11:05AM EDT250.0060.900.000.000.00-500.00%
AAPL190621P002550002019-02-20 4:25PM EDT255.0083.0053.0557.250.00-20000.00%
AAPL190621P002600002019-05-22 3:01PM EDT260.0076.300.000.000.00-2800.00%
AAPL190621P002650002019-02-22 4:20PM EDT265.0092.8062.9067.150.00-1000.00%
AAPL190621P002700002019-02-12 3:24PM EDT270.0099.5067.9072.150.00-4000.00%
AAPL190621P002750002019-05-13 2:31PM EDT275.0087.950.000.000.00-100.00%
AAPL190621P002800002019-02-13 1:18PM EDT280.0062.5377.8082.100.00-000.00%
AAPL190621P002850002019-02-13 1:18PM EDT285.0068.6583.0087.050.00-000.00%
AAPL190621P002900002019-02-13 1:18PM EDT290.0070.4888.0092.050.00-000.00%
AAPL190621P002950002019-02-13 1:19PM EDT295.00123.9092.8097.050.00-000.00%
AAPL190621P003000002019-02-13 1:19PM EDT300.00145.5198.00102.000.00-100.00%
AAPL190621P003100002019-02-13 1:19PM EDT310.00139.48107.75112.000.00-000.00%
AAPL190621P003400002019-05-01 9:34AM EDT340.00130.100.000.000.00-110.00%