AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190920C001000002019-05-09 12:58PM EDT100.0088.0677.5581.600.00-2256.71%
AAPL190920C001200002019-05-06 10:46AM EDT120.0087.3558.0062.100.00-1361.10%
AAPL190920C001300002019-05-14 10:22AM EDT130.0058.9050.1050.900.00-12244.75%
AAPL190920C001400002019-05-24 2:11PM EDT140.0041.7041.1041.55-3.29-7.31%1163140.08%
AAPL190920C001450002019-05-24 2:29PM EDT145.0037.2436.6537.05-0.76-2.00%23838.18%
AAPL190920C001500002019-05-24 11:20AM EDT150.0033.2432.3032.75-0.41-1.22%17736.71%
AAPL190920C001550002019-05-24 9:41AM EDT155.0030.7028.2028.60+0.69+2.30%24935.28%
AAPL190920C001600002019-05-24 12:38PM EDT160.0025.6524.4024.650.00-714433.96%
AAPL190920C001650002019-05-24 3:28PM EDT165.0021.3620.7520.95-0.47-2.15%1256432.78%
AAPL190920C001700002019-05-24 9:31AM EDT170.0019.3117.3517.55+0.81+4.38%442831.77%
AAPL190920C001750002019-05-23 3:53PM EDT175.0015.1514.2514.450.00-2825430.83%
AAPL190920C001800002019-05-24 3:28PM EDT180.0012.0311.5511.70-0.35-2.83%12983630.02%
AAPL190920C001850002019-05-24 3:52PM EDT185.009.159.159.30-0.77-7.76%10169129.29%
AAPL190920C001900002019-05-24 3:59PM EDT190.007.007.107.20-0.78-10.03%4193,13628.50%
AAPL190920C001950002019-05-24 3:57PM EDT195.005.415.355.50-0.59-9.83%4254,86127.92%
AAPL190920C002000002019-05-24 3:59PM EDT200.003.953.954.10-0.55-12.22%27612,15327.36%
AAPL190920C002050002019-05-24 3:53PM EDT205.002.902.912.98-0.41-12.39%643,57326.82%
AAPL190920C002100002019-05-24 3:59PM EDT210.002.082.092.15-0.28-11.86%7164,98626.46%
AAPL190920C002150002019-05-24 3:51PM EDT215.001.541.491.54-0.24-13.48%723,91726.22%
AAPL190920C002200002019-05-24 3:24PM EDT220.001.141.041.07-0.12-9.52%815,57225.93%
AAPL190920C002250002019-05-24 3:47PM EDT225.000.780.730.79-0.07-8.24%6129,40226.10%
AAPL190920C002300002019-05-24 3:40PM EDT230.000.540.520.57-0.08-12.90%65714,45926.17%
AAPL190920C002350002019-05-24 3:40PM EDT235.000.410.350.43-0.05-10.87%442,52226.48%
AAPL190920C002400002019-05-24 2:48PM EDT240.000.310.260.31-0.01-3.12%112,24726.59%
AAPL190920C002500002019-05-24 12:34PM EDT250.000.170.170.19-0.02-10.53%6951,12827.44%
AAPL190920C002600002019-05-24 1:30PM EDT260.000.120.100.13-0.05-29.41%249528.61%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190920P000950002019-05-20 1:50PM EDT95.000.150.120.190.00-2133450.98%
AAPL190920P001000002019-05-24 2:08PM EDT100.000.220.190.23-0.01-4.35%58126348.49%
AAPL190920P001100002019-05-24 3:31PM EDT110.000.380.330.38+0.02+5.56%12830844.78%
AAPL190920P001150002019-05-24 10:36AM EDT115.000.460.450.50-0.05-9.80%317643.21%
AAPL190920P001200002019-05-24 1:45PM EDT120.000.590.580.65-0.08-11.94%3168141.65%
AAPL190920P001250002019-05-24 3:57PM EDT125.000.790.770.84-0.09-10.23%3612840.11%
AAPL190920P001300002019-05-24 3:24PM EDT130.001.051.021.10-0.11-9.48%6150738.79%
AAPL190920P001350002019-05-24 3:14PM EDT135.001.371.301.39-0.10-6.80%11,30137.21%
AAPL190920P001400002019-05-24 3:53PM EDT140.001.821.781.83-0.07-3.70%3687,25636.11%
AAPL190920P001450002019-05-24 3:12PM EDT145.002.312.172.40-0.20-7.97%201,03335.08%
AAPL190920P001500002019-05-24 12:13PM EDT150.003.002.863.10-0.15-4.76%484,77634.03%
AAPL190920P001550002019-05-24 3:38PM EDT155.003.803.753.95-0.15-3.80%3132,05932.92%
AAPL190920P001600002019-05-24 3:57PM EDT160.004.904.805.00-0.20-3.92%5889,33931.85%
AAPL190920P001650002019-05-24 3:47PM EDT165.006.256.156.35-0.49-7.27%702,15531.01%
AAPL190920P001700002019-05-24 3:59PM EDT170.008.007.757.900.00-5485,68929.99%
AAPL190920P001750002019-05-24 3:13PM EDT175.009.559.709.85-0.31-3.14%1003,58029.25%
AAPL190920P001800002019-05-24 3:52PM EDT180.0012.0511.8512.05+0.01+0.08%3476,67628.35%
AAPL190920P001850002019-05-24 3:39PM EDT185.0014.5014.4014.65-0.15-1.02%463,53927.61%
AAPL190920P001900002019-05-24 3:50PM EDT190.0017.6017.3517.60+0.35+2.03%132,73126.89%
AAPL190920P001950002019-05-24 3:24PM EDT195.0020.4520.6520.80-0.40-1.92%22,28025.92%
AAPL190920P002000002019-05-24 3:59PM EDT200.0024.5024.2024.40-0.10-0.41%24,29925.13%
AAPL190920P002050002019-05-24 11:13AM EDT205.0027.6028.1528.35-0.48-1.71%166724.49%
AAPL190920P002100002019-05-24 3:58PM EDT210.0032.6832.3032.55+0.58+1.81%11,97823.80%
AAPL190920P002150002019-05-24 3:53PM EDT215.0037.1036.9537.15+0.90+2.49%11,86224.11%
AAPL190920P002250002019-05-20 11:17AM EDT225.0043.0045.5546.700.00-145125.24%
AAPL190920P002300002019-05-15 2:03PM EDT230.0039.2849.1053.150.00-17321935.65%
AAPL190920P002600002019-05-06 12:54PM EDT260.0053.8579.0583.100.00--146.81%