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
AAPL191018C000700002019-06-26 3:04PM EDT70.00129.87130.50134.850.00-41184.38%
AAPL191018C000900002019-05-23 9:37AM EDT90.0090.50106.85111.150.00--20.00%
AAPL191018C000950002019-06-04 2:04PM EDT95.0085.07109.10110.100.00--10102.27%
AAPL191018C001000002019-06-07 11:04AM EDT100.0099.20103.65104.600.00-11590.65%
AAPL191018C001050002019-07-03 10:40AM EDT105.0098.7095.6099.850.00-5256.93%
AAPL191018C001100002019-06-07 11:04AM EDT110.0081.0093.6094.600.00-23479.71%
AAPL191018C001150002019-06-10 12:02AM EDT115.0063.4583.4084.850.00-100.00%
AAPL191018C001200002019-07-15 11:44AM EDT120.0085.2080.6585.000.00-12978.27%
AAPL191018C001250002019-06-18 2:02PM EDT125.0074.5180.3581.100.00-5078.66%
AAPL191018C001300002019-06-20 3:58PM EDT130.0070.3370.7575.100.00-2369.19%
AAPL191018C001350002019-07-10 1:46PM EDT135.0068.6865.8070.150.00-2364.83%
AAPL191018C001400002019-07-17 10:46AM EDT140.0064.6260.9065.200.00-15660.57%
AAPL191018C001450002019-07-19 9:33AM EDT145.0060.8056.0060.30+0.38+0.63%15056.71%
AAPL191018C001500002019-07-18 10:13AM EDT150.0055.8851.1055.450.00-2414153.17%
AAPL191018C001550002019-07-17 10:10AM EDT155.0049.8246.2550.600.00-46749.62%
AAPL191018C001600002019-07-16 12:06PM EDT160.0045.4241.5045.000.00-1042042.21%
AAPL191018C001650002019-07-18 2:35PM EDT165.0041.5737.2540.300.00-255939.64%
AAPL191018C001700002019-07-19 12:57PM EDT170.0036.3134.0036.40+0.01+0.03%111,06840.22%
AAPL191018C001750002019-07-19 2:05PM EDT175.0031.7129.5031.15-0.39-1.21%203,52534.88%
AAPL191018C001800002019-07-19 3:54PM EDT180.0025.3525.1025.80-2.67-9.53%613,93929.26%
AAPL191018C001850002019-07-19 2:38PM EDT185.0022.0521.1521.55-1.65-6.96%1813,11027.51%
AAPL191018C001900002019-07-19 3:48PM EDT190.0017.6217.2517.85-1.78-9.18%1613,72426.81%
AAPL191018C001950002019-07-19 3:49PM EDT195.0014.0213.9014.25-1.80-11.38%774,23925.55%
AAPL191018C002000002019-07-19 3:58PM EDT200.0011.0010.0011.00-1.53-12.21%1849,92424.34%
AAPL191018C002050002019-07-19 3:59PM EDT205.008.308.208.50-1.55-15.74%2885,57924.06%
AAPL191018C002100002019-07-19 3:57PM EDT210.006.035.956.20-1.26-17.28%2688,12423.26%
AAPL191018C002150002019-07-19 3:55PM EDT215.004.294.204.45-0.91-17.50%4216,75022.82%
AAPL191018C002200002019-07-19 3:55PM EDT220.002.942.893.10-0.77-20.75%4965,75622.44%
AAPL191018C002250002019-07-19 3:53PM EDT225.002.001.962.04-0.54-21.26%1132,53321.92%
AAPL191018C002300002019-07-19 3:53PM EDT230.001.351.271.43-0.30-18.18%693,92622.12%
AAPL191018C002350002019-07-19 3:00PM EDT235.000.920.830.95-0.22-19.30%551,81422.08%
AAPL191018C002400002019-07-19 3:55PM EDT240.000.600.560.68-0.10-14.29%241,07322.52%
AAPL191018C002450002019-07-19 11:39AM EDT245.000.460.390.46-0.03-6.12%1175622.68%
AAPL191018C002500002019-07-19 3:59PM EDT250.000.310.300.34-0.01-3.12%1174,12623.24%
AAPL191018C002550002019-07-17 12:08PM EDT255.000.260.190.270.00-147024.05%
AAPL191018C002600002019-07-16 12:11PM EDT260.000.180.160.200.00-145924.51%
AAPL191018C002650002019-07-19 2:44PM EDT265.000.150.140.17-0.01-6.25%2024125.44%
AAPL191018C002700002019-07-12 11:30AM EDT270.000.130.080.130.00-237525.98%
AAPL191018C002750002019-07-17 11:52AM EDT275.000.110.060.100.00-131926.47%
AAPL191018C002800002019-07-17 9:55AM EDT280.000.080.050.100.00-133127.74%
AAPL191018C002850002019-07-11 2:29PM EDT285.000.070.040.090.00-16228.71%
AAPL191018C002900002019-07-17 10:20AM EDT290.000.050.030.080.00-4115429.49%
AAPL191018C002950002019-07-17 1:08PM EDT295.000.030.020.090.00-141931.15%
AAPL191018C003000002019-07-18 9:38AM EDT300.000.050.020.050.00-175830.27%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL191018P000700002019-07-19 1:18PM EDT70.000.010.000.010.00-5076065.63%
AAPL191018P000750002019-05-30 12:14PM EDT75.000.050.000.050.00-660669.92%
AAPL191018P000800002019-06-05 2:37PM EDT80.000.080.000.040.00-131564.45%
AAPL191018P000850002019-06-27 3:55PM EDT85.000.050.000.060.00-32762.50%
AAPL191018P000900002019-07-08 11:12AM EDT90.000.060.000.060.00-928758.59%
AAPL191018P000950002019-07-16 1:38PM EDT95.000.030.000.070.00-10012155.86%
AAPL191018P001000002019-07-17 12:09PM EDT100.000.040.000.060.00-133751.56%
AAPL191018P001050002019-06-05 2:51PM EDT105.000.240.070.120.00-108054.69%
AAPL191018P001100002019-06-17 2:12PM EDT110.000.190.050.000.00-10739925.00%
AAPL191018P001150002019-07-19 9:30AM EDT115.000.060.070.12-0.03-33.33%246549.02%
AAPL191018P001200002019-07-17 11:40AM EDT120.000.130.100.150.00-291247.02%
AAPL191018P001250002019-07-18 3:31PM EDT125.000.130.120.240.00-385246.68%
AAPL191018P001300002019-07-17 10:55AM EDT130.000.170.170.230.00-12,20943.07%
AAPL191018P001350002019-07-18 2:24PM EDT135.000.250.230.280.00-31,21141.02%
AAPL191018P001400002019-07-19 3:49PM EDT140.000.320.290.35+0.02+6.67%2514,11939.19%
AAPL191018P001450002019-07-19 2:03PM EDT145.000.390.370.51-0.01-2.50%51,82238.45%
AAPL191018P001500002019-07-19 3:57PM EDT150.000.520.490.54+0.04+8.33%52711,45535.52%
AAPL191018P001550002019-07-19 2:39PM EDT155.000.630.610.69+0.02+3.28%155,81633.91%
AAPL191018P001600002019-07-19 3:38PM EDT160.000.830.810.93+0.06+7.79%146,91932.73%
AAPL191018P001650002019-07-19 2:30PM EDT165.001.001.061.14+0.03+3.09%635,91330.82%
AAPL191018P001700002019-07-19 3:39PM EDT170.001.401.391.46+0.17+13.82%317,49529.26%
AAPL191018P001750002019-07-19 3:04PM EDT175.001.841.851.99+0.19+11.52%476,33328.27%
AAPL191018P001800002019-07-19 3:58PM EDT180.002.622.502.66+0.40+18.02%58716,97427.17%
AAPL191018P001850002019-07-19 3:45PM EDT185.003.303.353.60+0.30+10.00%963,96126.33%
AAPL191018P001900002019-07-19 3:48PM EDT190.004.604.504.80+0.65+16.46%612,92725.48%
AAPL191018P001950002019-07-19 3:58PM EDT195.006.196.056.30+0.89+16.79%2232,66624.59%
AAPL191018P002000002019-07-19 3:30PM EDT200.007.808.108.25+0.90+13.04%1225,53523.95%
AAPL191018P002050002019-07-19 3:54PM EDT205.0010.4010.2510.55+1.35+14.92%1071,67123.17%
AAPL191018P002100002019-07-19 3:50PM EDT210.0013.2513.0513.40+1.66+14.32%1088322.72%
AAPL191018P002150002019-07-19 3:42PM EDT215.0016.0416.3016.65+1.42+9.71%1546522.24%
AAPL191018P002200002019-07-19 1:03PM EDT220.0018.3320.2520.45+0.53+2.98%1023022.27%
AAPL191018P002250002019-07-17 3:43PM EDT225.0023.1522.3026.300.00-2519528.27%
AAPL191018P002300002019-07-18 1:19PM EDT230.0026.6028.6528.950.00-19722.65%
AAPL191018P002350002019-07-09 3:21PM EDT235.0035.2031.9035.300.00-53730.82%
AAPL191018P002400002019-07-05 11:58AM EDT240.0036.8635.9540.100.00-52332.72%
AAPL191018P002450002019-07-15 3:59PM EDT245.0040.7240.9545.150.00-2235.45%
AAPL191018P002500002019-07-15 9:50AM EDT250.0045.5045.7550.100.00-151537.67%
AAPL191018P002550002019-06-27 2:52PM EDT255.0055.2850.7055.050.00-1139.77%
AAPL191018P002800002019-06-07 11:05AM EDT280.0093.1175.7576.700.00-100.00%
AAPL191018P002850002019-06-07 11:05AM EDT285.0097.2080.7081.700.00-100.00%