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
AAPL190816C000900002019-07-15 3:49PM EDT90.00115.15110.55114.900.00-371340125.78%
AAPL190816C001100002019-07-05 11:12AM EDT110.0093.9990.6094.950.00-16100.78%
AAPL190816C001150002019-05-28 2:25PM EDT115.0064.7784.6085.550.00-120.00%
AAPL190816C001200002019-07-19 9:39AM EDT120.0085.1880.6084.95+0.32+0.38%225787.79%
AAPL190816C001250002019-07-19 3:58PM EDT125.0077.6077.6078.00-2.35-2.94%135883.11%
AAPL190816C001300002019-06-17 11:05AM EDT130.0065.2074.1574.850.00-62148117.14%
AAPL190816C001350002019-06-17 12:04AM EDT135.0056.3069.2069.850.00--0109.38%
AAPL190816C001400002019-07-19 11:25AM EDT140.0065.2060.7065.00-0.19-0.29%811667.77%
AAPL190816C001450002019-07-18 12:56PM EDT145.0060.0255.7059.950.00-318461.13%
AAPL190816C001500002019-07-19 2:52PM EDT150.0054.0450.7555.00-1.27-2.30%2266357.52%
AAPL190816C001550002019-07-19 10:12AM EDT155.0050.3845.8050.10+0.28+0.56%20047754.25%
AAPL190816C001600002019-07-19 2:37PM EDT160.0044.0040.8545.00-1.47-3.23%5337976.66%
AAPL190816C001650002019-07-18 10:50AM EDT165.0040.3235.9040.100.00-663070.20%
AAPL190816C001700002019-07-19 3:25PM EDT170.0033.4531.4034.95-2.43-6.77%779161.57%
AAPL190816C001750002019-07-19 3:08PM EDT175.0028.7527.5529.10-1.50-4.96%91,54147.02%
AAPL190816C001800002019-07-19 3:56PM EDT180.0023.3722.9524.20-3.23-12.14%1424,59041.26%
AAPL190816C001850002019-07-19 3:57PM EDT185.0018.7817.7020.10-2.57-12.04%953,71240.88%
AAPL190816C001900002019-07-19 3:58PM EDT190.0014.4914.3514.75-2.55-14.96%3096,35831.19%
AAPL190816C001950002019-07-19 3:59PM EDT195.0010.6610.5510.85-2.16-16.85%2599,72529.43%
AAPL190816C002000002019-07-19 3:59PM EDT200.007.297.207.50-1.91-20.76%1,17912,30628.02%
AAPL190816C002050002019-07-19 3:59PM EDT205.004.604.554.75-1.55-25.20%2,20713,42126.58%
AAPL190816C002100002019-07-19 3:59PM EDT210.002.632.582.63-1.06-28.73%4,08816,65724.88%
AAPL190816C002150002019-07-19 3:59PM EDT215.001.381.321.46-0.58-29.59%1,43726,67824.78%
AAPL190816C002200002019-07-19 3:59PM EDT220.000.710.660.75-0.25-26.04%4,78415,52824.68%
AAPL190816C002250002019-07-19 3:59PM EDT225.000.290.310.37-0.14-32.56%3669,35724.78%
AAPL190816C002300002019-07-19 3:51PM EDT230.000.180.170.20-0.05-21.74%6976,42225.54%
AAPL190816C002350002019-07-19 3:57PM EDT235.000.110.100.13-0.02-15.38%5514,93927.05%
AAPL190816C002400002019-07-19 3:59PM EDT240.000.070.060.070.00-1252,15527.64%
AAPL190816C002450002019-07-19 2:58PM EDT245.000.050.030.08-0.01-16.67%1923131.06%
AAPL190816C002500002019-07-19 2:16PM EDT250.000.030.010.030.00-363,67830.08%
AAPL190816C002550002019-07-16 11:31AM EDT255.000.020.000.030.00-18732.62%
AAPL190816C002600002019-07-18 12:52PM EDT260.000.020.010.010.00-1006,26331.25%
AAPL190816C002650002019-07-12 11:51AM EDT265.000.010.000.010.00-128,52733.59%
AAPL190816C002700002019-07-17 9:32AM EDT270.000.010.000.010.00-175735.94%
AAPL190816C002750002019-07-16 10:50AM EDT275.000.010.000.030.00-12712241.80%
AAPL190816C002800002019-07-01 11:49AM EDT280.000.020.000.030.00-15224544.14%
AAPL190816C002850002019-06-27 11:56AM EDT285.000.010.000.040.00-1247.66%
AAPL190816C002900002019-07-17 9:32AM EDT290.000.010.000.030.00-118748.24%
AAPL190816C002950002019-06-24 3:09PM EDT295.000.010.000.040.00--151.76%
AAPL190816C003000002019-07-10 9:30AM EDT300.000.030.000.030.00-2352.34%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190816P000900002019-06-05 9:33AM EDT90.000.030.000.010.00-7518290.63%
AAPL190816P000950002019-06-20 2:57PM EDT95.000.010.000.030.00-3763193.75%
AAPL190816P001000002019-07-19 12:08PM EDT100.000.010.000.030.00-506187.50%
AAPL190816P001050002019-06-24 12:18PM EDT105.000.020.000.010.00-6353875.00%
AAPL190816P001100002019-07-19 12:06PM EDT110.000.010.010.010.00-321,99873.44%
AAPL190816P001150002019-07-19 12:16PM EDT115.000.010.010.01-0.02-66.67%6501,23268.75%
AAPL190816P001200002019-07-19 3:59PM EDT120.000.010.000.01-0.01-50.00%252,47460.94%
AAPL190816P001250002019-07-19 10:03AM EDT125.000.010.010.02-0.01-50.00%31,25661.72%
AAPL190816P001300002019-07-17 10:07AM EDT130.000.020.030.090.00-1086065.63%
AAPL190816P001350002019-07-19 12:25PM EDT135.000.030.000.10+0.01+50.00%27,34759.18%
AAPL190816P001400002019-07-19 2:06PM EDT140.000.040.010.09-0.01-20.00%487,81454.30%
AAPL190816P001450002019-07-19 11:10AM EDT145.000.070.080.10+0.01+16.67%3585053.32%
AAPL190816P001500002019-07-19 3:36PM EDT150.000.120.110.15+0.03+33.33%2320,48450.98%
AAPL190816P001550002019-07-19 3:51PM EDT155.000.160.110.20+0.01+6.67%144,10649.22%
AAPL190816P001600002019-07-19 3:54PM EDT160.000.230.220.25+0.08+53.33%1,99313,78545.75%
AAPL190816P001650002019-07-19 3:59PM EDT165.000.300.280.34+0.05+20.00%953,53842.97%
AAPL190816P001700002019-07-19 3:59PM EDT170.000.420.410.43+0.08+23.53%1,2278,50339.53%
AAPL190816P001750002019-07-19 3:58PM EDT175.000.590.580.60+0.11+22.92%36921,41436.79%
AAPL190816P001800002019-07-19 3:59PM EDT180.000.850.850.87+0.19+28.79%2,04617,45734.33%
AAPL190816P001850002019-07-19 3:58PM EDT185.001.301.221.31+0.32+32.65%69618,01732.17%
AAPL190816P001900002019-07-19 3:59PM EDT190.002.071.942.14+0.55+36.18%1,85418,44331.08%
AAPL190816P001950002019-07-19 3:59PM EDT195.003.223.103.30+0.77+31.43%1,97614,54729.64%
AAPL190816P002000002019-07-19 3:58PM EDT200.005.004.855.05+1.20+31.58%1,37117,22728.68%
AAPL190816P002050002019-07-19 3:59PM EDT205.007.407.357.45+1.45+24.37%1,4099,68627.92%
AAPL190816P002100002019-07-19 3:59PM EDT210.0010.4310.2510.50+1.96+23.14%1094,00227.23%
AAPL190816P002150002019-07-19 3:42PM EDT215.0013.5914.0014.35+1.64+13.72%364,44227.80%
AAPL190816P002200002019-07-19 2:59PM EDT220.0017.3517.5019.20+1.75+11.22%4941832.69%
AAPL190816P002250002019-07-19 9:40AM EDT225.0020.8022.4023.90-0.59-2.76%121735.82%
AAPL190816P002300002019-07-19 10:26AM EDT230.0025.1825.8030.10-0.68-2.63%310249.49%
AAPL190816P002350002019-07-16 11:59AM EDT235.0030.5830.7535.050.00-7754.20%
AAPL190816P002400002019-06-26 3:44PM EDT240.0040.2535.7040.000.00-202258.63%
AAPL190816P002450002019-07-01 11:37AM EDT245.0042.7440.6545.000.00-32363.20%
AAPL190816P002500002019-06-27 3:59PM EDT250.0050.3645.6549.950.00-22067.18%
AAPL190816P002600002019-06-14 2:09PM EDT260.0067.1356.9557.450.00-5436.33%