AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL191018C001000002019-04-16 2:57PM EDT100.0099.2090.1091.100.00-115116.66%
AAPL191018C001050002019-05-22 10:12AM EDT105.0080.5072.9076.750.00-5550.46%
AAPL191018C001100002019-05-17 12:53PM EDT110.0081.0068.0071.900.00-23462.79%
AAPL191018C001150002019-03-04 11:26AM EDT115.0063.4583.3587.650.00-10131.70%
AAPL191018C001200002019-04-10 3:50PM EDT120.0080.8577.7578.750.00-230116.48%
AAPL191018C001250002019-05-02 3:47PM EDT125.0084.0755.2055.900.00-33344.01%
AAPL191018C001300002019-03-18 12:08AM EDT130.0053.2073.5073.850.00-11119.23%
AAPL191018C001350002019-05-09 3:34PM EDT135.0066.3445.8046.500.00-1239.60%
AAPL191018C001400002019-05-22 3:24PM EDT140.0042.4041.2042.050.00-18138.21%
AAPL191018C001450002019-05-22 10:24AM EDT145.0042.6536.9537.600.00-65136.44%
AAPL191018C001500002019-05-23 3:17PM EDT150.0033.7032.7034.300.00-714538.14%
AAPL191018C001550002019-05-22 1:37PM EDT155.0032.2028.7029.450.00-144634.30%
AAPL191018C001600002019-05-24 3:58PM EDT160.0025.2025.2525.55-0.45-1.75%2236333.00%
AAPL191018C001650002019-05-24 9:31AM EDT165.0023.2521.7021.95+1.10+4.97%133132.00%
AAPL191018C001700002019-05-24 3:38PM EDT170.0018.6918.3518.60-0.01-0.05%7455931.05%
AAPL191018C001750002019-05-24 12:37PM EDT175.0016.3615.3515.55+0.76+4.87%133,05830.21%
AAPL191018C001800002019-05-24 3:54PM EDT180.0012.6512.6012.85-0.82-6.09%442,28729.54%
AAPL191018C001850002019-05-24 3:59PM EDT185.0010.1510.2010.45-1.00-8.97%1331,91128.89%
AAPL191018C001900002019-05-24 3:44PM EDT190.008.248.108.25-0.46-5.29%2912,15728.03%
AAPL191018C001950002019-05-24 3:40PM EDT195.006.506.356.60-0.51-7.28%583,50127.78%
AAPL191018C002000002019-05-24 3:58PM EDT200.004.904.905.05-0.58-10.58%2934,89427.11%
AAPL191018C002050002019-05-24 3:55PM EDT205.003.773.703.85-0.43-10.24%993,37326.69%
AAPL191018C002100002019-05-24 3:59PM EDT210.002.832.792.92-0.28-9.00%2,0565,55626.41%
AAPL191018C002150002019-05-24 3:59PM EDT215.002.102.082.18-0.29-12.13%1033,43826.14%
AAPL191018C002200002019-05-24 3:51PM EDT220.001.581.511.62-0.17-9.71%743,35325.96%
AAPL191018C002250002019-05-24 3:58PM EDT225.001.151.131.21-0.19-14.18%1241,16225.90%
AAPL191018C002300002019-05-24 3:52PM EDT230.000.870.830.91-0.10-10.31%632,40225.93%
AAPL191018C002350002019-05-24 3:15PM EDT235.000.670.650.74-0.04-5.63%491,00126.42%
AAPL191018C002400002019-05-24 2:14PM EDT240.000.520.460.52-0.04-7.14%3392926.15%
AAPL191018C002450002019-05-23 2:52PM EDT245.000.410.340.420.00-8762326.56%
AAPL191018C002500002019-05-24 3:47PM EDT250.000.310.300.32-0.03-8.82%244,12526.71%
AAPL191018C002550002019-05-24 3:57PM EDT255.000.240.190.26-0.08-25.00%546927.10%
AAPL191018C002600002019-05-24 3:57PM EDT260.000.180.140.22-0.01-5.26%1531327.64%
AAPL191018C002650002019-05-24 12:23PM EDT265.000.160.130.18-0.02-11.11%120328.03%
AAPL191018C002700002019-05-23 11:10AM EDT270.000.110.080.150.00-1029928.42%
AAPL191018C002750002019-05-22 11:50AM EDT275.000.120.070.130.00-119828.96%
AAPL191018C002800002019-05-23 10:16AM EDT280.000.080.060.110.00-2633529.40%
AAPL191018C002850002019-05-06 11:50AM EDT285.000.250.030.100.00-66430.03%
AAPL191018C002900002019-05-17 3:18PM EDT290.000.090.020.080.00-177430.18%
AAPL191018C002950002019-05-20 9:30AM EDT295.000.070.010.080.00-18531.15%
AAPL191018C003000002019-05-24 10:21AM EDT300.000.090.000.07+0.02+28.57%160331.54%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL191018P000850002019-05-07 3:42PM EDT85.000.090.090.130.00--150.49%