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
AAPL190920C001000002019-06-07 11:04AM EDT100.0088.06103.65104.650.00-220.00%
AAPL190920C001100002019-06-21 12:12PM EDT110.0090.2293.6097.900.00-2060.94%
AAPL190920C001150002019-06-07 11:04AM EDT115.0082.0988.6089.600.00--10.00%
AAPL190920C001200002019-06-13 1:28PM EDT120.0076.0383.0583.600.00-140.00%
AAPL190920C001250002019-06-07 10:14AM EDT125.0064.6578.5579.900.00-110.00%
AAPL190920C001300002019-07-09 12:37PM EDT130.0071.4973.7077.900.00-7081.03%
AAPL190920C001350002019-07-10 1:46PM EDT135.0068.5768.7072.950.00-2076.07%
AAPL190920C001400002019-07-18 12:46PM EDT140.0064.9763.7567.800.00-2069.56%
AAPL190920C001450002019-07-01 10:57AM EDT145.0058.5258.8063.000.00-1066.09%
AAPL190920C001500002019-07-11 1:49PM EDT150.0053.4153.8558.100.00-3061.82%
AAPL190920C001550002019-07-08 11:16AM EDT155.0050.2948.9053.200.00-1057.57%
AAPL190920C001600002019-07-18 9:44AM EDT160.0046.0845.7046.450.00-1038.92%
AAPL190920C001650002019-07-15 12:44PM EDT165.0040.1740.7041.400.00-5034.52%
AAPL190920C001700002019-07-18 12:44PM EDT170.0035.6434.7038.000.00-34042.05%
AAPL190920C001750002019-07-18 3:22PM EDT175.0031.3031.4532.800.00-24036.35%
AAPL190920C001800002019-07-18 3:59PM EDT180.0027.0026.8527.250.00-36028.87%
AAPL190920C001850002019-07-18 2:40PM EDT185.0022.5022.5023.700.00-23031.34%
AAPL190920C001900002019-07-18 3:54PM EDT190.0018.1018.4018.600.00-185026.02%
AAPL190920C001950002019-07-18 3:55PM EDT195.0014.3514.5514.800.00-157025.17%
AAPL190920C002000002019-07-18 3:59PM EDT200.0011.2511.1011.400.00-348024.40%
AAPL190920C002050002019-07-18 3:59PM EDT205.008.248.158.400.00-621023.52%
AAPL190920C002100002019-07-18 3:58PM EDT210.005.755.755.900.00-573022.71%
AAPL190920C002150002019-07-18 3:58PM EDT215.003.793.804.100.00-375022.52%
AAPL190920C002200002019-07-18 3:57PM EDT220.002.472.422.550.00-488021.63%
AAPL190920C002250002019-07-18 3:45PM EDT225.001.461.471.540.00-287021.14%
AAPL190920C002300002019-07-18 3:52PM EDT230.000.890.920.970.00-297021.29%
AAPL190920C002350002019-07-18 3:37PM EDT235.000.550.530.590.00-88021.38%
AAPL190920C002400002019-07-18 3:44PM EDT240.000.360.350.370.00-153021.70%
AAPL190920C002450002019-07-18 9:59AM EDT245.000.260.210.250.00-9022.34%
AAPL190920C002500002019-07-18 2:31PM EDT250.000.170.140.170.00-21022.95%
AAPL190920C002550002019-07-11 12:33PM EDT255.000.130.080.190.00--025.29%
AAPL190920C002600002019-07-18 3:47PM EDT260.000.080.060.100.00-3024.81%
AAPL190920C002700002019-07-10 3:55PM EDT270.000.060.050.170.00--030.27%
AAPL190920C002750002019-07-16 2:22PM EDT275.000.030.030.040.00-10026.76%
AAPL190920C002800002019-07-18 9:32AM EDT280.000.030.010.040.00-200028.22%
AAPL190920C002900002019-07-17 3:55PM EDT290.000.020.000.150.00-10036.23%
AAPL190920C003000002019-07-15 3:00PM EDT300.000.03-0.140.00--038.87%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190920P000950002019-07-12 3:55PM EDT95.000.010.010.040.00-827064.84%
AAPL190920P001000002019-07-11 9:39AM EDT100.000.030.000.140.00-25067.58%
AAPL190920P001050002019-07-10 11:30AM EDT105.000.040.000.030.00-73054.30%
AAPL190920P001100002019-07-16 9:40AM EDT110.000.040.010.030.00-126052.34%
AAPL190920P001150002019-07-16 9:40AM EDT115.000.050.040.120.00-93056.25%
AAPL190920P001200002019-07-18 11:34AM EDT120.000.070.050.130.00-4053.22%
AAPL190920P001250002019-07-16 2:47PM EDT125.000.090.070.090.00-15049.51%
AAPL190920P001300002019-07-18 12:43PM EDT130.000.110.080.130.00-2048.15%
AAPL190920P001350002019-07-18 11:07AM EDT135.000.140.120.150.00-1045.51%
AAPL190920P001400002019-07-18 3:34PM EDT140.000.170.160.200.00-12043.75%
AAPL190920P001450002019-07-18 3:39PM EDT145.000.230.200.250.00-3041.60%
AAPL190920P001500002019-07-18 3:58PM EDT150.000.320.270.320.00-16039.65%
AAPL190920P001550002019-07-18 3:03PM EDT155.000.370.350.610.00-2040.67%
AAPL190920P001600002019-07-18 3:16PM EDT160.000.480.450.530.00-143035.84%
AAPL190920P001650002019-07-18 3:37PM EDT165.000.630.590.670.00-62033.81%
AAPL190920P001700002019-07-18 3:57PM EDT170.000.820.770.860.00-164031.86%
AAPL190920P001750002019-07-18 3:58PM EDT175.001.081.041.100.00-92029.87%
AAPL190920P001800002019-07-18 3:50PM EDT180.001.511.421.520.00-91028.49%
AAPL190920P001850002019-07-18 3:50PM EDT185.002.102.052.110.00-249027.20%
AAPL190920P001900002019-07-18 3:32PM EDT190.002.952.803.000.00-93026.27%
AAPL190920P001950002019-07-18 3:25PM EDT195.004.144.054.200.00-99025.38%
AAPL190920P002000002019-07-18 3:56PM EDT200.005.705.605.750.00-204024.43%
AAPL190920P002050002019-07-18 3:56PM EDT205.007.807.457.750.00-184023.56%
AAPL190920P002100002019-07-18 2:09PM EDT210.0010.7010.1010.400.00-78023.19%
AAPL190920P002150002019-07-18 3:06PM EDT215.0013.2113.2013.450.00-148022.56%
AAPL190920P002200002019-07-18 3:05PM EDT220.0016.7616.8017.100.00-12022.41%
AAPL190920P002250002019-07-15 10:09AM EDT225.0021.5519.5522.100.00-10026.29%
AAPL190920P002300002019-07-11 1:15PM EDT230.0027.0023.7027.300.00-125030.71%
AAPL190920P002350002019-07-11 9:30AM EDT235.0032.3228.4031.350.00-3029.87%
AAPL190920P002400002019-06-11 3:12PM EDT240.0045.6036.4037.200.00-1236.93%
AAPL190920P002500002019-06-21 9:43AM EDT250.0051.2042.8047.050.00-4042.19%
AAPL190920P002600002019-06-07 11:05AM EDT260.0053.8555.8556.800.00--146.33%