AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190719C000800002019-05-20 3:41PM EDT80.00103.450.000.000.00-8100.00%
AAPL190719C000850002019-05-13 9:49AM EDT85.00104.130.000.000.00-500.00%
AAPL190719C000900002019-05-09 3:37PM EDT90.00110.520.000.000.00-400.00%
AAPL190719C000950002019-05-09 3:41PM EDT95.00106.050.000.000.00-3500.00%
AAPL190719C001000002019-05-13 3:51PM EDT100.0086.000.000.000.00-300.00%
AAPL190719C001050002019-05-09 3:38PM EDT105.0095.460.000.000.00-300.00%
AAPL190719C001100002019-05-09 3:38PM EDT110.0090.580.000.000.00-700.00%
AAPL190719C001150002019-05-09 3:40PM EDT115.0085.250.000.000.00-4000.00%
AAPL190719C001200002019-05-20 10:05AM EDT120.0063.500.000.000.00-400.00%
AAPL190719C001250002019-05-09 3:40PM EDT125.0076.000.000.000.00-3000.00%
AAPL190719C001300002019-05-20 12:23PM EDT130.0054.200.000.000.00-5000.00%
AAPL190719C001350002019-05-09 9:52AM EDT135.0063.810.000.000.00-200.00%
AAPL190719C001400002019-05-13 3:55PM EDT140.0047.000.000.000.00-5200.00%
AAPL190719C001450002019-05-13 11:53AM EDT145.0042.790.000.000.00-200.00%
AAPL190719C001500002019-05-20 2:36PM EDT150.0034.000.000.000.00-500.00%
AAPL190719C001550002019-05-20 2:41PM EDT155.0029.050.000.000.00-800.00%
AAPL190719C001600002019-05-20 3:31PM EDT160.0025.390.000.000.00-6100.00%
AAPL190719C001650002019-05-20 3:57PM EDT165.0021.470.000.000.00-7500.00%
AAPL190719C001700002019-05-20 3:47PM EDT170.0017.350.000.000.00-12300.00%
AAPL190719C001750002019-05-20 3:49PM EDT175.0013.600.000.000.00-33500.00%
AAPL190719C001800002019-05-20 3:54PM EDT180.0010.630.000.000.00-2,14200.00%
AAPL190719C001850002019-05-20 3:59PM EDT185.007.900.000.000.00-2,54400.78%
AAPL190719C001900002019-05-20 3:59PM EDT190.005.560.000.000.00-3,52901.56%
AAPL190719C001950002019-05-20 3:59PM EDT195.003.780.000.000.00-1,30503.13%
AAPL190719C002000002019-05-20 3:56PM EDT200.002.440.000.000.00-2,49306.25%
AAPL190719C002050002019-05-20 3:56PM EDT205.001.540.000.000.00-1,07806.25%
AAPL190719C002100002019-05-20 3:58PM EDT210.000.960.000.000.00-1,74106.25%
AAPL190719C002150002019-05-20 3:59PM EDT215.000.580.000.000.00-69506.25%
AAPL190719C002200002019-05-20 3:51PM EDT220.000.350.000.000.00-957012.50%
AAPL190719C002250002019-05-20 3:59PM EDT225.000.230.000.000.00-220012.50%
AAPL190719C002300002019-05-20 3:42PM EDT230.000.160.000.000.00-1,473012.50%
AAPL190719C002350002019-05-20 3:42PM EDT235.000.110.000.000.00-156012.50%
AAPL190719C002400002019-05-20 10:37AM EDT240.000.080.000.000.00-4012.50%
AAPL190719C002450002019-05-20 1:52PM EDT245.000.060.000.000.00-37012.50%
AAPL190719C002500002019-05-20 3:25PM EDT250.000.040.000.000.00-170012.50%
AAPL190719C002550002019-05-20 10:33AM EDT255.000.030.000.000.00-3012.50%
AAPL190719C002600002019-05-20 11:30AM EDT260.000.020.000.000.00-40012.50%
AAPL190719C002650002019-05-17 9:36AM EDT265.000.020.000.000.00-51025.00%
AAPL190719C002700002019-05-16 11:07AM EDT270.000.020.000.000.00-71025.00%
AAPL190719C002750002019-05-13 3:51PM EDT275.000.010.000.000.00-400025.00%
AAPL190719C002800002019-05-13 12:40PM EDT280.000.010.000.000.00-450025.00%
AAPL190719C002850002019-05-13 12:30PM EDT285.000.010.000.000.00-250025.00%
AAPL190719C002900002019-05-07 2:39PM EDT290.000.010.000.000.00-866025.00%
AAPL190719C002950002019-05-06 12:54PM EDT295.000.010.000.000.00-150025.00%
AAPL190719C003000002019-05-16 10:16AM EDT300.000.010.000.000.00-1025.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190719P000800002019-05-10 12:11PM EDT80.000.010.000.000.00-2050.00%
AAPL190719P000850002019-05-20 3:43PM EDT85.000.010.000.000.00-206050.00%
AAPL190719P000900002019-05-14 3:06PM EDT90.000.010.000.000.00-301025.00%
AAPL190719P000950002019-05-15 9:38AM EDT95.000.010.000.000.00-22025.00%
AAPL190719P001000002019-05-20 2:09PM EDT100.000.030.000.000.00-1025.00%
AAPL190719P001050002019-05-20 3:52PM EDT105.000.030.000.000.00-1,982025.00%
AAPL190719P001100002019-05-20 2:13PM EDT110.000.050.000.000.00-565025.00%
AAPL190719P001150002019-05-20 1:50PM EDT115.000.080.000.000.00-56025.00%
AAPL190719P001200002019-05-20 3:31PM EDT120.000.110.000.000.00-228025.00%
AAPL190719P001250002019-05-20 11:47AM EDT125.000.190.000.000.00-2025.00%
AAPL190719P001300002019-05-20 1:11PM EDT130.000.240.000.000.00-33012.50%
AAPL190719P001350002019-05-20 3:52PM EDT135.000.370.000.000.00-401012.50%
AAPL190719P001400002019-05-20 3:59PM EDT140.000.490.000.000.00-1,468012.50%
AAPL190719P001450002019-05-20 3:56PM EDT145.000.710.000.000.00-232012.50%
AAPL190719P001500002019-05-20 3:59PM EDT150.000.960.000.000.00-2,281012.50%
AAPL190719P001550002019-05-20 3:59PM EDT155.001.350.000.000.00-1,28006.25%
AAPL190719P001600002019-05-20 3:59PM EDT160.001.880.000.000.00-1,88306.25%
AAPL190719P001650002019-05-20 3:59PM EDT165.002.610.000.000.00-3,32706.25%
AAPL190719P001700002019-05-20 3:54PM EDT170.003.650.000.000.00-1,81703.13%
AAPL190719P001750002019-05-20 3:59PM EDT175.005.000.000.000.00-3,01903.13%
AAPL190719P001800002019-05-20 3:58PM EDT180.006.800.000.000.00-2,48600.78%
AAPL190719P001850002019-05-20 3:57PM EDT185.009.000.000.000.00-11,69800.00%
AAPL190719P001900002019-05-20 3:50PM EDT190.0011.880.000.000.00-1,48800.00%
AAPL190719P001950002019-05-20 3:53PM EDT195.0014.950.000.000.00-48400.00%
AAPL190719P002000002019-05-20 3:53PM EDT200.0018.700.000.000.00-19300.00%
AAPL190719P002050002019-05-20 3:22PM EDT205.0023.180.000.000.00-16800.00%
AAPL190719P002100002019-05-20 3:16PM EDT210.0028.250.000.000.00-8300.00%
AAPL190719P002150002019-05-20 2:56PM EDT215.0032.880.000.000.00-1000.00%
AAPL190719P002200002019-05-20 3:39PM EDT220.0036.950.000.000.00-3200.00%
AAPL190719P002250002019-05-20 12:00PM EDT225.0042.450.000.000.00-100.00%
AAPL190719P002300002019-05-20 2:36PM EDT230.0047.600.000.000.00-300.00%
AAPL190719P002350002019-05-16 11:31AM EDT235.0043.890.000.000.00-1000.00%
AAPL190719P002400002019-05-06 3:25PM EDT240.0032.120.000.000.00-100.00%
AAPL190719P002500002019-05-20 11:27AM EDT250.0067.170.000.000.00-200.00%
AAPL190719P002550002019-04-09 3:27PM EDT255.0056.000.000.000.00-10100.00%
AAPL190719P002750002019-02-13 1:19PM EDT275.00100.0772.9077.100.00-000.00%
AAPL190719P002900002019-02-12 1:16PM EDT290.00120.1087.9092.050.00-2000.00%