AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190927C001400002019-08-27 11:19AM EDT140.0070.0080.0580.300.00-130140.53%
AAPL190927C001450002019-09-11 11:28AM EDT145.0075.8575.0575.300.00--28130.96%
AAPL190927C001500002019-09-13 2:47PM EDT150.0069.4070.0570.300.00-5081121.78%
AAPL190927C001550002019-08-19 12:11AM EDT155.0052.5365.0065.300.00--10111.82%
AAPL190927C001600002019-08-28 11:54AM EDT160.0046.1260.0560.350.00-210104.88%
AAPL190927C001650002019-08-08 3:54PM EDT165.0038.4548.2048.400.00--160.00%
AAPL190927C001675002019-09-13 11:20AM EDT167.5051.7752.5552.900.00-6692.82%
AAPL190927C001700002019-09-10 12:22PM EDT170.0044.0850.0050.350.00-8687.06%
AAPL190927C001725002019-09-10 2:19PM EDT172.5042.0047.6048.000.00-2286.52%
AAPL190927C001750002019-09-17 10:17AM EDT175.0044.9545.2045.40-4.77-9.59%14082.28%
AAPL190927C001775002019-08-19 12:11AM EDT177.5027.9042.6042.900.00--1176.81%
AAPL190927C001800002019-09-16 2:04PM EDT180.0040.0640.2040.450.00-41174.51%
AAPL190927C001825002019-08-23 10:03AM EDT182.5028.3537.6537.900.00-11969.19%
AAPL190927C001850002019-09-10 1:26PM EDT185.0030.8835.2535.450.00-12466.75%
AAPL190927C001875002019-09-10 3:57PM EDT187.5029.0032.6532.950.00-12461.57%
AAPL190927C001900002019-09-16 3:45PM EDT190.0030.1230.2030.450.00-96257.98%
AAPL190927C001925002019-09-16 10:04AM EDT192.5027.4227.8028.050.00-16955.71%
AAPL190927C001950002019-09-13 1:12PM EDT195.0023.3825.4525.600.00-714653.17%
AAPL190927C001975002019-09-17 10:42AM EDT197.5022.8522.9023.15+0.55+2.47%24250.73%
AAPL190927C002000002019-09-17 11:25AM EDT200.0020.8020.4020.60+0.35+1.71%7332945.61%
AAPL190927C002025002019-09-16 12:59PM EDT202.5017.3118.0018.200.00-230142.48%
AAPL190927C002050002019-09-17 11:25AM EDT205.0015.9515.7015.95+0.43+2.77%3462940.78%
AAPL190927C002075002019-09-16 3:59PM EDT207.5013.2813.4013.600.00-5483137.49%
AAPL190927C002100002019-09-17 12:08PM EDT210.0011.1011.0011.10-0.02-0.18%3990332.46%
AAPL190927C002125002019-09-17 11:56AM EDT212.509.058.858.95+0.30+3.43%751,68130.16%
AAPL190927C002150002019-09-17 12:02PM EDT215.007.076.907.00+0.02+0.28%831,79228.50%
AAPL190927C002175002019-09-17 12:08PM EDT217.505.205.205.30-0.10-1.89%6032,43927.38%
AAPL190927C002200002019-09-17 12:06PM EDT220.003.803.703.750.00-1,4303,48325.82%
AAPL190927C002225002019-09-17 12:06PM EDT222.502.562.502.52-0.06-2.29%1,1463,46424.70%
AAPL190927C002250002019-09-17 12:02PM EDT225.001.621.591.60-0.12-6.90%1,8624,38623.88%
AAPL190927C002275002019-09-17 12:08PM EDT227.500.970.970.98-0.11-10.19%1,1392,21623.49%
AAPL190927C002300002019-09-17 12:08PM EDT230.000.570.560.56-0.08-12.31%1,0904,74323.10%
AAPL190927C002325002019-09-17 11:47AM EDT232.500.350.330.35-0.06-14.63%13480423.63%
AAPL190927C002350002019-09-17 11:34AM EDT235.000.200.190.21-0.05-20.00%5722,08824.02%
AAPL190927C002375002019-09-17 11:33AM EDT237.500.140.120.13-0.02-12.50%2252624.66%
AAPL190927C002400002019-09-17 12:07PM EDT240.000.090.080.09-0.02-18.18%561,55025.68%
AAPL190927C002425002019-09-17 10:15AM EDT242.500.060.050.06-0.02-25.00%2275426.56%
AAPL190927C002450002019-09-17 10:49AM EDT245.000.050.040.050.00-1082228.13%
AAPL190927C002475002019-09-17 9:40AM EDT247.500.030.020.03-0.01-25.00%2242028.52%
AAPL190927C002500002019-09-16 3:58PM EDT250.000.020.000.030.00-2881,51230.47%
AAPL190927C002550002019-09-16 3:15PM EDT255.000.020.000.030.00-261,15334.57%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190927P001400002019-09-06 3:17PM EDT140.000.030.000.060.00-10032896.09%
AAPL190927P001450002019-09-06 2:59PM EDT145.000.020.000.060.00-813289.06%
AAPL190927P001500002019-09-09 11:57AM EDT150.000.020.000.060.00-2348982.03%
AAPL190927P001550002019-09-09 9:36AM EDT155.000.030.000.030.00-122670.31%
AAPL190927P001600002019-09-13 2:47PM EDT160.000.010.000.020.00-2056062.50%
AAPL190927P001650002019-09-13 12:36PM EDT165.000.020.000.020.00-220856.25%
AAPL190927P001675002019-09-13 2:52PM EDT167.500.030.000.030.00-217756.25%
AAPL190927P001700002019-09-17 10:47AM EDT170.000.020.020.03-0.01-33.33%2142856.25%
AAPL190927P001725002019-09-17 12:09PM EDT172.500.030.030.04-0.03-50.00%174455.08%
AAPL190927P001750002019-09-17 11:40AM EDT175.000.030.020.04-0.01-25.00%3387351.17%
AAPL190927P001775002019-09-16 9:59AM EDT177.500.040.030.050.00-2058050.00%
AAPL190927P001800002019-09-17 11:40AM EDT180.000.050.040.060.00-41,82449.61%
AAPL190927P001825002019-09-16 3:59PM EDT182.500.060.060.070.00-11684547.46%
AAPL190927P001850002019-09-17 11:48AM EDT185.000.080.070.080.00-1333,90445.12%
AAPL190927P001875002019-09-17 10:06AM EDT187.500.100.090.100.00-1578743.46%
AAPL190927P001900002019-09-17 11:53AM EDT190.000.110.110.12-0.02-15.38%71,20741.41%
AAPL190927P001925002019-09-17 10:17AM EDT192.500.160.130.150.00-201,53739.65%
AAPL190927P001950002019-09-17 12:00PM EDT195.000.170.160.17-0.03-15.00%661,77837.11%
AAPL190927P001975002019-09-17 11:19AM EDT197.500.220.210.22-0.06-21.43%656,01035.45%
AAPL190927P002000002019-09-17 11:40AM EDT200.000.260.260.27-0.05-16.13%1462,36833.35%
AAPL190927P002025002019-09-17 11:55AM EDT202.500.330.330.35-0.09-21.43%601,15231.49%
AAPL190927P002050002019-09-17 11:21AM EDT205.000.430.430.44-0.10-18.87%1031,76229.37%
AAPL190927P002075002019-09-17 11:55AM EDT207.500.600.580.60-0.10-14.29%1952,41827.74%
AAPL190927P002100002019-09-17 12:08PM EDT210.000.830.820.83-0.16-16.16%2693,13626.15%
AAPL190927P002125002019-09-17 11:52AM EDT212.501.161.191.20-0.22-15.94%2202,71224.94%
AAPL190927P002150002019-09-17 12:02PM EDT215.001.671.711.73-0.23-12.11%6913,54023.79%
AAPL190927P002175002019-09-17 11:59AM EDT217.502.412.402.42-0.28-10.41%2,1152,33022.34%
AAPL190927P002200002019-09-17 12:03PM EDT220.003.403.453.50-0.25-6.85%9662,38321.78%
AAPL190927P002225002019-09-17 11:47AM EDT222.504.614.704.80-0.54-10.49%14364320.67%
AAPL190927P002250002019-09-17 11:55AM EDT225.006.256.256.30-0.39-5.87%20562818.51%
AAPL190927P002275002019-09-17 11:46AM EDT227.508.108.208.25-0.63-7.22%9629617.12%
AAPL190927P002300002019-09-17 11:28AM EDT230.0010.1510.2510.40-0.45-4.25%3830512.89%
AAPL190927P002325002019-09-17 10:12AM EDT232.5013.1712.5012.75-0.03-0.23%2550.00%
AAPL190927P002350002019-09-17 10:14AM EDT235.0015.4014.8015.10-0.38-2.41%2130.00%
AAPL190927P002375002019-09-17 11:29AM EDT237.5017.3017.2517.55+4.50+35.16%110.00%
AAPL190927P002400002019-09-16 11:19AM EDT240.0020.4019.7020.050.00--40.00%
AAPL190927P002450002019-09-13 9:36AM EDT245.0025.2524.8025.050.00-100.00%
AAPL190927P002475002019-09-11 9:36AM EDT247.5023.3527.3027.550.00--10.00%