AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190816C001200002019-05-16 12:29PM EDT120.0073.0060.5061.300.00-5316659.09%
AAPL190816C001250002019-05-13 12:35PM EDT125.0062.7655.7056.350.00-51655.32%
AAPL190816C001300002019-05-23 9:30AM EDT130.0051.5850.9051.60-11.32-18.00%23652.30%
AAPL190816C001400002019-05-20 2:54PM EDT140.0043.8841.6042.250.00-103948.96%
AAPL190816C001450002019-05-23 12:32PM EDT145.0036.0237.1037.60-3.25-8.28%47245.80%
AAPL190816C001500002019-05-23 1:47PM EDT150.0032.4032.7033.20-3.36-9.40%1355743.54%
AAPL190816C001550002019-05-23 10:08AM EDT155.0027.6528.4528.80-7.30-20.89%650540.85%
AAPL190816C001600002019-05-23 10:26AM EDT160.0023.8524.5024.80-3.10-11.50%623539.23%
AAPL190816C001650002019-05-23 2:55PM EDT165.0020.0320.6520.90-4.17-17.23%327837.29%
AAPL190816C001700002019-05-23 3:01PM EDT170.0016.5217.0517.25-2.43-12.82%8943235.48%
AAPL190816C001750002019-05-23 3:17PM EDT175.0013.6013.8514.00-2.05-13.10%22766434.09%
AAPL190816C001800002019-05-23 3:28PM EDT180.0011.1010.9511.10-1.45-11.55%1,6382,46332.83%
AAPL190816C001850002019-05-23 3:33PM EDT185.008.618.458.60-1.22-12.41%2011,40931.75%
AAPL190816C001900002019-05-23 3:31PM EDT190.006.456.406.50-1.07-14.23%5763,43730.81%
AAPL190816C001950002019-05-23 3:22PM EDT195.004.654.704.80-1.06-18.56%1772,67630.04%
AAPL190816C002000002019-05-23 3:34PM EDT200.003.413.303.40-0.64-15.80%9826,29229.17%
AAPL190816C002050002019-05-23 3:32PM EDT205.002.332.282.35-0.54-18.82%2924,91628.47%
AAPL190816C002100002019-05-23 3:22PM EDT210.001.571.551.62-0.37-19.07%3034,11628.09%
AAPL190816C002150002019-05-23 3:33PM EDT215.001.071.031.08-0.27-20.15%66810,59927.67%
AAPL190816C002200002019-05-23 2:33PM EDT220.000.710.690.73-0.19-21.11%4395,76827.54%
AAPL190816C002250002019-05-23 3:01PM EDT225.000.450.440.50-0.14-23.73%1435,19427.59%
AAPL190816C002300002019-05-23 2:42PM EDT230.000.310.290.32-0.10-24.39%1213,23627.34%
AAPL190816C002350002019-05-23 3:02PM EDT235.000.220.210.23-0.06-21.43%603,78027.74%
AAPL190816C002400002019-05-23 1:14PM EDT240.000.160.120.17-0.05-23.81%1981328.17%
AAPL190816C002500002019-05-23 3:30PM EDT250.000.090.070.10-0.03-25.00%31,93829.30%
AAPL190816C002600002019-05-22 3:48PM EDT260.000.050.040.070.00-636530.86%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190816P001200002019-05-23 2:51PM EDT120.000.460.410.45+0.15+48.39%4931545.73%
AAPL190816P001250002019-05-23 12:47PM EDT125.000.630.550.59+0.25+65.79%3825643.92%
AAPL190816P001300002019-05-23 10:58AM EDT130.000.750.730.78+0.14+22.95%12263842.26%
AAPL190816P001350002019-05-23 2:38PM EDT135.001.070.991.04+0.24+28.92%557,13040.77%
AAPL190816P001400002019-05-23 3:22PM EDT140.001.381.321.38+0.39+39.39%1,40856239.34%
AAPL190816P001450002019-05-23 2:15PM EDT145.001.921.751.81+0.57+42.22%15826237.88%
AAPL190816P001500002019-05-23 3:35PM EDT150.002.372.322.37+0.41+20.92%2817,09836.49%
AAPL190816P001550002019-05-23 3:03PM EDT155.003.403.053.15+0.81+31.27%1562,99335.43%
AAPL190816P001600002019-05-23 3:32PM EDT160.004.003.954.10+0.67+20.12%1,6991,45634.24%
AAPL190816P001650002019-05-23 3:28PM EDT165.005.265.155.30+0.91+20.92%1021,33633.13%
AAPL190816P001700002019-05-23 3:28PM EDT170.006.746.656.80+1.07+18.87%1,8184,30732.11%
AAPL190816P001750002019-05-23 3:32PM EDT175.008.448.458.55+1.12+15.30%1,4075,23830.91%
AAPL190816P001800002019-05-23 3:33PM EDT180.0010.5510.6010.75+1.44+15.81%1,74925,59030.01%
AAPL190816P001850002019-05-23 3:20PM EDT185.0013.4013.1013.25+1.90+16.52%2493,54728.91%
AAPL190816P001900002019-05-23 3:28PM EDT190.0015.9515.9516.10+1.80+12.72%1117,04727.69%
AAPL190816P001950002019-05-23 3:29PM EDT195.0019.3519.2019.40+2.15+12.50%786,57326.62%
AAPL190816P002000002019-05-23 3:10PM EDT200.0024.0022.9023.10+3.95+19.70%824,78025.63%
AAPL190816P002050002019-05-23 3:33PM EDT205.0027.1026.8527.05+3.20+13.39%453,71824.15%
AAPL190816P002100002019-05-23 2:43PM EDT210.0032.0231.0031.35+3.89+13.83%122,63522.64%
AAPL190816P002150002019-05-23 12:41PM EDT215.0037.0035.4535.90+4.47+13.74%53,25120.66%
AAPL190816P002200002019-05-23 12:35PM EDT220.0041.7240.2040.60+4.22+11.25%183820.00%
AAPL190816P002250002019-05-23 12:18PM EDT225.0046.6344.8545.55+4.93+11.82%11,7150.00%
AAPL190816P002300002019-05-23 12:18PM EDT230.0051.5949.7050.55+3.93+8.25%11,6280.00%
AAPL190816P002350002019-05-10 9:59AM EDT235.0037.6854.7055.500.00-100.00%
AAPL190816P002400002019-05-13 10:34AM EDT240.0052.3059.5560.400.00-100.00%
AAPL190816P002600002019-05-23 9:30AM EDT260.0080.0079.7080.45+2.00+2.56%540.00%