AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830C001300002019-08-16 2:28PM EDT130.0076.5579.6081.900.00-130148.83%
AAPL190830C001350002019-08-19 12:10AM EDT135.0074.2574.6076.600.00--0128.52%
AAPL190830C001400002019-08-19 12:10AM EDT140.0070.3569.6071.650.00--0120.90%
AAPL190830C001500002019-08-14 10:34AM EDT150.0055.7658.7062.000.00-100147.61%
AAPL190830C001550002019-08-19 12:10AM EDT155.0054.4553.6057.400.00--085.35%
AAPL190830C001575002019-08-19 12:10AM EDT157.5049.6051.5554.550.00---85.25%
AAPL190830C001600002019-08-16 9:46AM EDT160.0044.5048.9552.200.00-1082.81%
AAPL190830C001625002019-08-08 12:44PM EDT162.5042.4647.4049.050.00-1086.08%
AAPL190830C001675002019-08-08 6:05PM EDT167.5033.5542.1544.150.00--074.41%
AAPL190830C001700002019-08-08 3:47PM EDT170.0030.6039.6541.700.00-40071.29%
AAPL190830C001725002019-08-16 11:00AM EDT172.5034.6036.5539.350.00-10054.98%
AAPL190830C001750002019-08-20 2:16PM EDT175.0036.4035.0536.35+4.35+13.57%1064.01%
AAPL190830C001775002019-08-13 10:12AM EDT177.5026.3031.1534.500.00-4087.23%
AAPL190830C001800002019-08-20 12:17PM EDT180.0032.9029.0031.20+5.90+21.85%1068.21%
AAPL190830C001825002019-08-20 2:04PM EDT182.5028.9527.2529.20-1.06-3.53%1052.54%
AAPL190830C001850002019-08-20 2:04PM EDT185.0026.4723.7027.40+8.47+47.06%1076.73%
AAPL190830C001875002019-08-20 3:45PM EDT187.5024.2021.8024.20+0.19+0.79%4061.99%
AAPL190830C001900002019-08-20 9:30AM EDT190.0021.5020.2021.50+0.41+1.94%6054.08%
AAPL190830C001925002019-08-20 9:47AM EDT192.5019.4517.8519.10+1.15+6.28%1050.44%
AAPL190830C001950002019-08-20 3:06PM EDT195.0016.8015.5016.25+0.10+0.60%20040.70%
AAPL190830C001975002019-08-20 3:41PM EDT197.5014.5513.2514.45+0.40+2.83%112044.04%
AAPL190830C002000002019-08-20 3:58PM EDT200.0011.6511.4011.55-0.35-2.92%292034.28%
AAPL190830C002025002019-08-20 3:59PM EDT202.509.389.309.40+0.14+1.52%247032.25%
AAPL190830C002050002019-08-20 3:59PM EDT205.007.407.307.40+0.02+0.27%779030.52%
AAPL190830C002075002019-08-20 3:59PM EDT207.505.705.505.60-0.10-1.72%437029.05%
AAPL190830C002100002019-08-20 3:59PM EDT210.004.054.004.05+0.05+1.25%3,317027.87%
AAPL190830C002125002019-08-20 3:59PM EDT212.502.762.702.76-0.05-1.78%4,557026.73%
AAPL190830C002150002019-08-20 3:59PM EDT215.001.761.711.76-0.05-2.76%6,577025.76%
AAPL190830C002175002019-08-20 3:59PM EDT217.501.041.001.05-0.04-3.70%3,806024.98%
AAPL190830C002200002019-08-20 3:59PM EDT220.000.570.560.57-0.06-9.52%4,300024.20%
AAPL190830C002225002019-08-20 3:59PM EDT222.500.300.300.31-0.10-25.00%904024.07%
AAPL190830C002250002019-08-20 3:59PM EDT225.000.160.160.20-0.08-33.33%1,396025.10%
AAPL190830C002275002019-08-20 3:55PM EDT227.500.100.070.10-0.05-33.33%317024.90%
AAPL190830C002300002019-08-20 3:59PM EDT230.000.060.050.06-0.04-40.00%552025.59%
AAPL190830C002325002019-08-20 2:37PM EDT232.500.030.030.04-0.03-50.00%258026.76%
AAPL190830C002350002019-08-20 3:41PM EDT235.000.040.020.04-0.01-20.00%696029.10%
AAPL190830C002375002019-08-20 12:59PM EDT237.500.020.010.03-0.02-50.00%4030.47%
AAPL190830C002400002019-08-20 12:16PM EDT240.000.020.020.070.00-87036.52%
AAPL190830C002425002019-08-19 2:17PM EDT242.500.020.000.040.00-128036.13%
AAPL190830C002450002019-08-20 11:12AM EDT245.000.010.000.02-0.03-75.00%1035.55%
AAPL190830C002475002019-08-15 12:57PM EDT247.500.020.000.040.00-2040.63%
AAPL190830C002500002019-08-20 12:28PM EDT250.000.010.000.020.00-5039.84%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190830P001300002019-08-16 11:17AM EDT130.000.010.000.050.00-8420105.47%
AAPL190830P001350002019-08-19 10:48AM EDT135.000.010.000.050.00-50097.66%
AAPL190830P001400002019-08-13 1:45PM EDT140.000.020.000.030.00-1085.94%
AAPL190830P001450002019-08-19 11:29AM EDT145.000.010.000.030.00-20078.91%
AAPL190830P001500002019-08-19 3:52PM EDT150.000.010.000.060.00-97077.34%
AAPL190830P001525002019-08-19 3:53PM EDT152.500.010.000.010.00-10062.50%
AAPL190830P001550002019-08-20 9:45AM EDT155.000.010.000.060.00-180070.70%
AAPL190830P001575002019-08-19 3:51PM EDT157.500.010.000.070.00-117068.36%
AAPL190830P001600002019-08-20 11:00AM EDT160.000.020.000.02+0.01+100.00%301057.81%
AAPL190830P001625002019-08-20 2:39PM EDT162.500.020.000.02-0.01-33.33%3054.69%
AAPL190830P001650002019-08-20 2:35PM EDT165.000.020.000.08-0.01-33.33%4059.38%
AAPL190830P001675002019-08-19 9:38AM EDT167.500.050.000.080.00-177056.06%
AAPL190830P001700002019-08-20 2:59PM EDT170.000.030.030.04-0.01-25.00%34051.95%
AAPL190830P001725002019-08-20 2:04PM EDT172.500.040.010.07-0.02-33.33%16053.13%
AAPL190830P001750002019-08-20 2:48PM EDT175.000.050.050.13-0.02-28.57%170051.56%
AAPL190830P001775002019-08-20 1:36PM EDT177.500.060.060.09-0.03-33.33%12048.05%
AAPL190830P001800002019-08-20 3:41PM EDT180.000.060.090.11-0.07-53.85%263045.90%
AAPL190830P001825002019-08-20 2:48PM EDT182.500.130.110.130.00-7043.56%
AAPL190830P001850002019-08-20 3:59PM EDT185.000.170.150.19-0.03-15.00%76042.68%
AAPL190830P001875002019-08-20 3:58PM EDT187.500.220.200.24+0.01+4.76%85040.72%
AAPL190830P001900002019-08-20 3:29PM EDT190.000.260.280.30-0.04-13.33%960038.57%
AAPL190830P001925002019-08-20 3:59PM EDT192.500.370.360.39-0.02-5.13%138036.67%
AAPL190830P001950002019-08-20 3:59PM EDT195.000.490.480.49-0.04-7.55%720034.38%
AAPL190830P001975002019-08-20 3:59PM EDT197.500.650.660.68-0.07-9.72%249032.94%
AAPL190830P002000002019-08-20 3:59PM EDT200.000.900.910.94-0.09-9.09%2,835031.45%
AAPL190830P002025002019-08-20 3:59PM EDT202.501.271.281.31-0.08-5.93%766030.05%
AAPL190830P002050002019-08-20 3:59PM EDT205.001.801.801.83-0.08-4.26%3,692028.76%
AAPL190830P002075002019-08-20 3:59PM EDT207.502.492.512.55-0.12-4.60%1,798027.63%
AAPL190830P002100002019-08-20 3:59PM EDT210.003.403.453.50-0.20-5.56%3,472026.50%
AAPL190830P002125002019-08-20 3:59PM EDT212.504.594.654.75-0.26-5.36%1,603025.64%
AAPL190830P002150002019-08-20 3:59PM EDT215.006.156.156.25-0.20-3.15%1,230024.54%
AAPL190830P002175002019-08-20 3:59PM EDT217.507.907.958.05-0.30-3.66%712023.58%
AAPL190830P002200002019-08-20 3:34PM EDT220.009.159.5510.55-1.14-11.08%405028.30%
AAPL190830P002225002019-08-20 2:22PM EDT222.5011.6011.6012.85+0.10+0.87%387030.20%
AAPL190830P002250002019-08-20 11:44AM EDT225.0013.1014.0015.25-1.08-7.62%1032.79%
AAPL190830P002275002019-08-19 11:38AM EDT227.5015.5016.4017.700.00-1035.74%
AAPL190830P002300002019-08-20 12:24PM EDT230.0017.1518.9020.15-12.90-42.93%1038.45%
AAPL190830P002325002019-07-31 11:27AM EDT232.5015.6021.1022.700.00--042.82%
AAPL190830P002350002019-08-01 2:38PM EDT235.0028.1623.8525.150.00-2045.22%
AAPL190830P002375002019-08-09 2:05PM EDT237.5035.7026.2027.850.00-2052.39%
AAPL190830P002425002019-07-31 11:16AM EDT242.5024.9531.1533.050.00--062.60%
AAPL190830P002500002019-08-19 9:35AM EDT250.0038.3038.4540.550.00-1072.22%