AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190726C001500002019-07-19 1:23PM EDT150.0054.850.000.000.00-4000.00%
AAPL190726C001550002019-07-22 12:13AM EDT155.0049.32--0.00---0.00%
AAPL190726C001600002019-07-10 9:30AM EDT160.0045.000.000.000.00-2500.00%
AAPL190726C001650002019-07-15 3:59PM EDT165.0040.100.000.000.00-1100.00%
AAPL190726C001675002019-06-27 11:15AM EDT167.5033.570.000.000.00-200.00%
AAPL190726C001700002019-07-19 11:48AM EDT170.0034.300.000.000.00-600.00%
AAPL190726C001725002019-07-18 3:13PM EDT172.5033.450.000.000.00-25800.00%
AAPL190726C001750002019-07-19 3:53PM EDT175.0027.800.000.000.00-1300.00%
AAPL190726C001775002019-07-08 9:49AM EDT177.5022.130.000.000.00-100.00%
AAPL190726C001800002019-07-19 3:11PM EDT180.0023.230.000.000.00-1500.00%
AAPL190726C001825002019-07-19 3:19PM EDT182.5020.800.000.000.00-3900.00%
AAPL190726C001850002019-07-19 3:43PM EDT185.0018.400.000.000.00-22400.00%
AAPL190726C001875002019-07-19 3:47PM EDT187.5015.400.000.000.00-14800.00%
AAPL190726C001900002019-07-19 3:59PM EDT190.0012.880.000.000.00-79700.00%
AAPL190726C001925002019-07-19 3:53PM EDT192.5010.500.000.000.00-24200.00%
AAPL190726C001950002019-07-19 3:49PM EDT195.008.100.000.000.00-72400.00%
AAPL190726C001975002019-07-19 3:58PM EDT197.505.830.000.000.00-38100.00%
AAPL190726C002000002019-07-19 3:59PM EDT200.003.850.000.000.00-4,35000.00%
AAPL190726C002025002019-07-19 3:59PM EDT202.502.190.000.000.00-4,51400.00%
AAPL190726C002050002019-07-19 3:59PM EDT205.001.110.000.000.00-23,69403.13%
AAPL190726C002075002019-07-19 3:59PM EDT207.500.470.000.000.00-14,58306.25%
AAPL190726C002100002019-07-19 3:59PM EDT210.000.180.000.000.00-11,92506.25%
AAPL190726C002125002019-07-19 3:59PM EDT212.500.080.000.000.00-3,206012.50%
AAPL190726C002150002019-07-19 3:59PM EDT215.000.030.000.000.00-1,659012.50%
AAPL190726C002175002019-07-19 3:49PM EDT217.500.030.000.000.00-426012.50%
AAPL190726C002200002019-07-19 3:51PM EDT220.000.020.000.000.00-35012.50%
AAPL190726C002225002019-07-19 10:49AM EDT222.500.020.000.000.00-1012.50%
AAPL190726C002250002019-07-19 3:50PM EDT225.000.010.000.000.00-19025.00%
AAPL190726C002275002019-07-16 10:54AM EDT227.500.010.000.000.00-90025.00%
AAPL190726C002300002019-07-19 10:08AM EDT230.000.010.000.000.00-17025.00%
AAPL190726C002325002019-07-09 3:52PM EDT232.500.020.000.000.00-231025.00%
AAPL190726C002350002019-07-16 9:49AM EDT235.000.020.000.000.00-104025.00%
AAPL190726C002375002019-07-09 3:37PM EDT237.500.010.000.000.00-2025.00%
AAPL190726C002450002019-06-28 1:06PM EDT245.000.030.000.000.00--025.00%
AAPL190726C002475002019-07-19 9:30AM EDT247.500.020.000.000.00-1025.00%
AAPL190726C002500002019-07-19 11:19AM EDT250.000.010.000.000.00-5050.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190726P001490002019-07-12 1:14PM EDT149.000.020.000.000.00-5050.00%
AAPL190726P001500002019-07-18 3:50PM EDT150.000.010.010.000.00-11084.38%
AAPL190726P001525002019-07-16 9:39AM EDT152.500.020.000.000.00-69050.00%
AAPL190726P001550002019-07-18 1:13PM EDT155.000.010.000.000.00-3050.00%
AAPL190726P001575002019-07-11 10:50AM EDT157.500.010.000.000.00-2050.00%
AAPL190726P001600002019-07-19 3:55PM EDT160.000.030.000.000.00-214050.00%
AAPL190726P001625002019-07-19 3:23PM EDT162.500.030.000.000.00-451050.00%
AAPL190726P001650002019-07-19 3:20PM EDT165.000.030.000.000.00-334050.00%
AAPL190726P001675002019-07-19 2:32PM EDT167.500.030.000.000.00-9025.00%
AAPL190726P001700002019-07-19 3:48PM EDT170.000.050.000.000.00-47025.00%
AAPL190726P001725002019-07-19 3:21PM EDT172.500.060.000.000.00-57025.00%
AAPL190726P001750002019-07-19 3:54PM EDT175.000.070.000.000.00-353025.00%
AAPL190726P001775002019-07-19 3:44PM EDT177.500.080.000.000.00-480025.00%
AAPL190726P001800002019-07-19 3:59PM EDT180.000.110.000.000.00-1,243025.00%
AAPL190726P001825002019-07-19 3:55PM EDT182.500.170.000.000.00-335025.00%
AAPL190726P001850002019-07-19 3:25PM EDT185.000.140.000.000.00-1,779012.50%
AAPL190726P001875002019-07-19 3:50PM EDT187.500.200.000.000.00-349012.50%
AAPL190726P001900002019-07-19 3:59PM EDT190.000.230.000.000.00-1,293012.50%
AAPL190726P001925002019-07-19 3:58PM EDT192.500.300.000.000.00-974012.50%
AAPL190726P001950002019-07-19 3:59PM EDT195.000.430.000.000.00-4,04506.25%
AAPL190726P001975002019-07-19 3:59PM EDT197.500.700.000.000.00-5,45106.25%
AAPL190726P002000002019-07-19 3:59PM EDT200.001.200.000.000.00-9,97903.13%
AAPL190726P002025002019-07-19 3:59PM EDT202.502.050.000.000.00-8,15400.20%
AAPL190726P002050002019-07-19 3:59PM EDT205.003.450.000.000.00-8,96900.00%
AAPL190726P002075002019-07-19 3:58PM EDT207.505.350.000.000.00-2,69500.00%
AAPL190726P002100002019-07-19 3:56PM EDT210.007.660.000.000.00-25300.00%
AAPL190726P002125002019-07-19 3:50PM EDT212.5010.000.000.000.00-32500.00%
AAPL190726P002150002019-07-19 3:43PM EDT215.0011.900.000.000.00-8400.00%
AAPL190726P002175002019-07-18 2:41PM EDT217.5012.300.000.000.00-17000.00%
AAPL190726P002200002019-07-19 3:59PM EDT220.0017.550.000.000.00-36000.00%
AAPL190726P002250002019-07-18 9:44AM EDT225.0019.500.000.000.00-200.00%
AAPL190726P002275002019-07-16 9:35AM EDT227.5022.5022.5022.600.00---0.00%
AAPL190726P002300002019-07-12 1:30PM EDT230.0026.800.000.000.00-400.00%