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
AAPL190920C000950002019-09-16 3:33PM EDT95.00124.740.000.000.00-100.00%
AAPL190920C001000002019-09-04 2:31PM EDT100.00124.250.000.000.00-2200.00%
AAPL190920C001050002019-09-12 3:08PM EDT105.00119.900.000.000.00-200.00%
AAPL190920C001100002019-09-11 3:29PM EDT110.00112.540.000.000.00-200.00%
AAPL190920C001150002019-09-05 12:31PM EDT115.0097.400.000.000.00-200.00%
AAPL190920C001200002019-09-13 12:18PM EDT120.0098.180.000.000.00-4200.00%
AAPL190920C001250002019-09-16 10:16AM EDT125.0094.090.000.000.00-200.00%
AAPL190920C001300002019-09-16 11:50AM EDT130.0089.550.000.000.00-1000.00%
AAPL190920C001350002019-09-05 3:18PM EDT135.0078.260.000.000.00-300.00%
AAPL190920C001400002019-09-16 2:13PM EDT140.0079.740.000.000.00-100.00%
AAPL190920C001450002019-09-09 11:06AM EDT145.0070.480.000.000.00-300.00%
AAPL190920C001500002019-09-17 2:20PM EDT150.0070.060.000.000.00-100.00%
AAPL190920C001550002019-09-11 10:20AM EDT155.0065.800.000.000.00-100.00%
AAPL190920C001600002019-09-17 3:31PM EDT160.0060.280.000.000.00-1700.00%
AAPL190920C001650002019-09-17 3:54PM EDT165.0055.400.000.000.00-1300.00%
AAPL190920C001700002019-09-17 1:59PM EDT170.0050.200.000.000.00-300.00%
AAPL190920C001750002019-09-17 11:58AM EDT175.0045.350.000.000.00-1000.00%
AAPL190920C001800002019-09-17 3:19PM EDT180.0040.020.000.000.00-4600.00%
AAPL190920C001825002019-09-05 10:23AM EDT182.5031.500.000.000.00-100.00%
AAPL190920C001850002019-09-17 3:02PM EDT185.0035.120.000.000.00-13900.00%
AAPL190920C001875002019-09-13 12:44PM EDT187.5029.750.000.000.00-600.00%
AAPL190920C001900002019-09-17 3:56PM EDT190.0030.600.000.000.00-9700.00%
AAPL190920C001925002019-09-17 11:59AM EDT192.5027.760.000.000.00-100.00%
AAPL190920C001950002019-09-17 3:51PM EDT195.0025.510.000.000.00-11600.00%
AAPL190920C001975002019-09-16 11:33AM EDT197.5022.550.000.000.00-1400.00%
AAPL190920C002000002019-09-17 3:47PM EDT200.0020.570.000.000.00-33900.00%
AAPL190920C002025002019-09-17 10:34AM EDT202.5017.520.000.000.00-10500.00%
AAPL190920C002050002019-09-17 3:59PM EDT205.0015.950.000.000.00-45000.00%
AAPL190920C002075002019-09-17 3:57PM EDT207.5013.200.000.000.00-3500.00%
AAPL190920C002100002019-09-17 3:59PM EDT210.0010.990.000.000.00-2,72000.00%
AAPL190920C002125002019-09-17 3:56PM EDT212.508.370.000.000.00-25900.00%
AAPL190920C002150002019-09-17 3:59PM EDT215.006.300.000.000.00-1,65000.00%
AAPL190920C002175002019-09-17 3:59PM EDT217.504.200.000.000.00-3,52600.00%
AAPL190920C002200002019-09-17 3:59PM EDT220.002.440.000.000.00-19,75600.00%
AAPL190920C002225002019-09-17 3:59PM EDT222.501.260.000.000.00-17,41603.13%
AAPL190920C002250002019-09-17 3:59PM EDT225.000.560.000.000.00-15,81906.25%
AAPL190920C002275002019-09-17 3:59PM EDT227.500.240.000.000.00-5,93806.25%
AAPL190920C002300002019-09-17 3:59PM EDT230.000.090.000.000.00-4,841012.50%
AAPL190920C002325002019-09-17 3:59PM EDT232.500.040.000.000.00-625012.50%
AAPL190920C002350002019-09-17 3:24PM EDT235.000.020.000.000.00-1,043012.50%
AAPL190920C002375002019-09-17 3:59PM EDT237.500.010.000.000.00-257025.00%
AAPL190920C002400002019-09-17 3:56PM EDT240.000.010.000.000.00-440025.00%
AAPL190920C002425002019-09-17 1:52PM EDT242.500.010.000.000.00-41025.00%
AAPL190920C002450002019-09-17 10:01AM EDT245.000.010.000.000.00-40025.00%
AAPL190920C002500002019-09-16 9:30AM EDT250.000.010.000.000.00-3025.00%
AAPL190920C002550002019-09-16 9:30AM EDT255.000.010.000.000.00-1025.00%
AAPL190920C002600002019-09-13 1:48PM EDT260.000.010.000.000.00-375050.00%
AAPL190920C002650002019-09-17 9:30AM EDT265.000.010.000.000.00-6050.00%
AAPL190920C002700002019-09-12 11:50AM EDT270.000.010.000.000.00-10050.00%
AAPL190920C002750002019-09-09 1:46PM EDT275.000.010.000.000.00-10050.00%
AAPL190920C002800002019-08-28 11:24AM EDT280.000.010.000.000.00-1050.00%
AAPL190920C002850002019-07-29 10:54AM EDT285.000.020.000.030.00-102599.22%
AAPL190920C002900002019-09-12 1:37PM EDT290.000.020.000.000.00-1050.00%
AAPL190920C002950002019-09-17 1:12PM EDT295.000.030.000.000.00-8050.00%
AAPL190920C003000002019-08-19 9:49AM EDT300.000.010.000.000.00-20050.00%
AAPL190920C003050002019-09-17 2:34PM EDT305.000.01-0.000.00-1050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190920P000950002019-08-16 2:59PM EDT95.000.010.000.000.00-50050.00%
AAPL190920P001000002019-08-16 3:10PM EDT100.000.010.000.000.00-300050.00%
AAPL190920P001050002019-08-16 2:54PM EDT105.000.010.000.000.00-500100.00%
AAPL190920P001100002019-09-03 9:30AM EDT110.000.010.000.000.00-3050.00%
AAPL190920P001150002019-08-28 12:03PM EDT115.000.010.000.000.00-61050.00%
AAPL190920P001200002019-09-06 3:36PM EDT120.000.010.000.000.00-4050.00%
AAPL190920P001250002019-08-29 12:58PM EDT125.000.020.000.000.00-16050.00%
AAPL190920P001300002019-09-17 10:42AM EDT130.000.030.000.000.00-517050.00%
AAPL190920P001350002019-09-04 9:32AM EDT135.000.010.000.000.00-20050.00%
AAPL190920P001400002019-09-17 11:21AM EDT140.000.010.000.000.00-10050.00%
AAPL190920P001450002019-09-16 9:43AM EDT145.000.010.000.000.00-4050.00%
AAPL190920P001500002019-09-13 3:49PM EDT150.000.010.000.000.00-78050.00%
AAPL190920P001550002019-09-17 1:18PM EDT155.000.010.000.000.00-1050.00%
AAPL190920P001600002019-09-17 10:13AM EDT160.000.010.000.000.00-1050.00%
AAPL190920P001650002019-09-17 2:22PM EDT165.000.010.000.000.00-10050.00%
AAPL190920P001700002019-09-17 11:08AM EDT170.000.010.000.000.00-12050.00%
AAPL190920P001750002019-09-17 3:45PM EDT175.000.010.000.000.00-20050.00%
AAPL190920P001800002019-09-17 3:29PM EDT180.000.010.000.000.00-48050.00%
AAPL190920P001825002019-09-17 3:45PM EDT182.500.010.000.000.00-392050.00%
AAPL190920P001850002019-09-17 3:48PM EDT185.000.010.000.000.00-174050.00%
AAPL190920P001875002019-09-17 3:46PM EDT187.500.010.000.000.00-16050.00%
AAPL190920P001900002019-09-17 3:48PM EDT190.000.020.000.000.00-576025.00%
AAPL190920P001925002019-09-17 3:21PM EDT192.500.020.000.000.00-2,639025.00%
AAPL190920P001950002019-09-17 3:57PM EDT195.000.030.000.000.00-534025.00%
AAPL190920P001975002019-09-17 3:49PM EDT197.500.040.000.000.00-5,131025.00%
AAPL190920P002000002019-09-17 3:59PM EDT200.000.060.000.000.00-930025.00%
AAPL190920P002025002019-09-17 3:41PM EDT202.500.080.000.000.00-514025.00%
AAPL190920P002050002019-09-17 3:59PM EDT205.000.110.000.000.00-6,487025.00%
AAPL190920P002075002019-09-17 3:59PM EDT207.500.130.000.000.00-445012.50%
AAPL190920P002100002019-09-17 3:59PM EDT210.000.180.000.000.00-5,315012.50%
AAPL190920P002125002019-09-17 3:59PM EDT212.500.270.000.000.00-2,832012.50%
AAPL190920P002150002019-09-17 3:59PM EDT215.000.470.000.000.00-9,67906.25%
AAPL190920P002175002019-09-17 3:59PM EDT217.500.900.000.000.00-10,41803.13%
AAPL190920P002200002019-09-17 3:59PM EDT220.001.700.000.000.00-9,20700.78%
AAPL190920P002225002019-09-17 3:59PM EDT222.502.940.000.000.00-1,23900.00%
AAPL190920P002250002019-09-17 3:59PM EDT225.004.800.000.000.00-66300.00%
AAPL190920P002275002019-09-17 3:59PM EDT227.506.900.000.000.00-1,16700.00%
AAPL190920P002300002019-09-17 3:51PM EDT230.009.750.000.000.00-17600.00%
AAPL190920P002325002019-09-17 3:33PM EDT232.5012.250.000.000.00-2800.00%
AAPL190920P002350002019-09-16 1:16PM EDT235.0015.610.000.000.00-600.00%
AAPL190920P002375002019-09-16 12:01AM EDT237.5012.300.000.000.00--00.00%
AAPL190920P002400002019-09-16 1:37PM EDT240.0020.150.000.000.00-1100.00%
AAPL190920P002425002019-09-16 12:01AM EDT242.5017.910.000.000.00--00.00%
AAPL190920P002450002019-09-17 12:37PM EDT245.0025.500.000.000.00-400.00%
AAPL190920P002500002019-09-13 3:49PM EDT250.0031.400.000.000.00-200.00%
AAPL190920P002550002019-08-12 9:50AM EDT255.0054.1529.3029.650.00-1000.00%
AAPL190920P002600002019-08-05 10:17AM EDT260.0064.0546.9547.100.00-100254.39%
AAPL190920P002650002019-08-19 12:11AM EDT265.0060.050.000.000.00---0.00%
AAPL190920P002700002019-08-01 1:38PM EDT270.0057.3059.8062.450.00--0344.09%
AAPL190920P002750002019-08-12 12:09AM EDT275.0073.6052.0052.350.00-1000.00%
AAPL190920P002800002019-08-23 12:10PM EDT280.0076.250.000.000.00--00.00%
AAPL190920P003050002019-08-01 3:20PM EDT305.0096.6095.8597.300.00--0443.26%