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
AAPL191018C000700002019-08-16 12:19PM EDT70.00143.35151.85153.250.00-1012195.31%
AAPL191018C000750002019-08-16 12:24PM EDT75.00130.96147.10148.250.00-11184.38%
AAPL191018C000800002019-09-12 3:31PM EDT80.00144.960.000.000.00-100.00%
AAPL191018C000900002019-08-08 3:46PM EDT90.00113.11123.00123.400.00-3510.00%
AAPL191018C000950002019-08-19 3:30PM EDT95.00116.80126.90128.550.00-1010159.08%
AAPL191018C001000002019-09-11 9:32AM EDT100.00119.750.000.000.00-500.00%
AAPL191018C001050002019-08-28 10:03AM EDT105.00100.150.000.000.00-1000.00%
AAPL191018C001100002019-08-14 10:46AM EDT110.0098.05106.70111.100.00-1000.00%
AAPL191018C001150002019-06-10 12:02AM EDT115.0063.4583.4084.850.00-100.00%
AAPL191018C001200002019-09-17 12:16PM EDT120.00100.200.000.000.00-100.00%
AAPL191018C001250002019-09-10 2:13PM EDT125.0089.560.000.000.00-500.00%
AAPL191018C001300002019-09-13 12:31PM EDT130.0087.950.000.000.00-6200.00%
AAPL191018C001350002019-09-05 3:18PM EDT135.0078.550.000.000.00-300.00%
AAPL191018C001400002019-09-18 2:10PM EDT140.0081.250.000.000.00-400.00%
AAPL191018C001450002019-09-05 10:27AM EDT145.0068.680.000.000.00-100.00%
AAPL191018C001500002019-09-16 12:14PM EDT150.0069.560.000.000.00-4100.00%
AAPL191018C001550002019-09-09 12:21PM EDT155.0061.040.000.000.00-100.00%
AAPL191018C001600002019-09-18 10:19AM EDT160.0062.600.000.000.00-10500.00%
AAPL191018C001650002019-09-18 12:44PM EDT165.0056.770.000.000.00-100.00%
AAPL191018C001700002019-09-18 11:30AM EDT170.0052.450.000.000.00-10500.00%
AAPL191018C001750002019-09-18 3:14PM EDT175.0047.170.000.000.00-1700.00%
AAPL191018C001800002019-09-18 2:54PM EDT180.0041.450.000.000.00-500.00%
AAPL191018C001850002019-09-18 1:51PM EDT185.0035.800.000.000.00-1800.00%
AAPL191018C001900002019-09-18 3:00PM EDT190.0031.750.000.000.00-3000.00%
AAPL191018C001950002019-09-18 3:59PM EDT195.0028.750.000.000.00-4200.00%
AAPL191018C002000002019-09-18 3:59PM EDT200.0023.900.000.000.00-41300.00%
AAPL191018C002050002019-09-18 3:40PM EDT205.0019.000.000.000.00-10100.00%
AAPL191018C002100002019-09-18 3:55PM EDT210.0014.750.000.000.00-9,92400.00%
AAPL191018C002150002019-09-18 3:59PM EDT215.0011.050.000.000.00-1,26300.00%
AAPL191018C002200002019-09-18 3:59PM EDT220.007.670.000.000.00-3,61800.00%
AAPL191018C002250002019-09-18 4:00PM EDT225.004.850.000.000.00-6,78900.78%
AAPL191018C002300002019-09-18 3:59PM EDT230.002.770.000.000.00-4,12003.13%
AAPL191018C002350002019-09-18 3:59PM EDT235.001.500.000.000.00-4,28803.13%
AAPL191018C002400002019-09-18 3:59PM EDT240.000.730.000.000.00-99106.25%
AAPL191018C002450002019-09-18 3:59PM EDT245.000.360.000.000.00-50006.25%
AAPL191018C002500002019-09-18 3:50PM EDT250.000.200.000.000.00-96106.25%
AAPL191018C002550002019-09-18 3:42PM EDT255.000.120.000.000.00-58012.50%
AAPL191018C002600002019-09-18 3:18PM EDT260.000.070.000.000.00-72012.50%
AAPL191018C002650002019-09-18 3:09PM EDT265.000.050.000.000.00-31012.50%
AAPL191018C002700002019-09-17 3:06PM EDT270.000.030.000.000.00-117012.50%
AAPL191018C002750002019-09-18 11:13AM EDT275.000.010.000.000.00-2012.50%
AAPL191018C002800002019-09-18 3:56PM EDT280.000.010.000.000.00-100012.50%
AAPL191018C002850002019-09-17 9:35AM EDT285.000.010.000.000.00-1012.50%
AAPL191018C002900002019-08-20 12:38PM EDT290.000.010.000.000.00-145025.00%
AAPL191018C002950002019-08-13 10:15AM EDT295.000.030.000.010.00-1032.81%
AAPL191018C003000002019-08-29 9:30AM EDT300.000.010.000.000.00-20025.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL191018P000700002019-08-14 12:09PM EDT70.000.030.000.210.00-400160.16%
AAPL191018P000750002019-05-30 12:14PM EDT75.000.050.000.050.00-6606130.47%
AAPL191018P000800002019-08-14 2:41PM EDT80.000.010.001.760.00-170192.24%
AAPL191018P000850002019-08-12 3:43PM EDT85.000.010.000.060.00-1441117.97%
AAPL191018P000900002019-08-28 12:46PM EDT90.000.010.000.000.00-135050.00%
AAPL191018P000950002019-08-29 10:05AM EDT95.000.010.000.000.00-40050.00%
AAPL191018P001000002019-09-10 1:26PM EDT100.000.010.000.000.00-10050.00%
AAPL191018P001050002019-08-30 12:17PM EDT105.000.010.000.000.00-500050.00%
AAPL191018P001100002019-09-13 9:59AM EDT110.000.010.000.000.00-620050.00%
AAPL191018P001150002019-09-11 11:39AM EDT115.000.010.000.000.00-20050.00%
AAPL191018P001200002019-09-17 11:30AM EDT120.000.010.000.000.00-1050.00%
AAPL191018P001250002019-09-10 2:20PM EDT125.000.020.000.000.00-416050.00%
AAPL191018P001300002019-09-18 12:42PM EDT130.000.010.000.000.00-20050.00%
AAPL191018P001350002019-09-17 12:01PM EDT135.000.020.010.000.00-5054.69%
AAPL191018P001400002019-09-18 2:21PM EDT140.000.030.000.000.00-76025.00%
AAPL191018P001450002019-09-18 12:08PM EDT145.000.060.000.000.00-4025.00%
AAPL191018P001500002019-09-18 3:23PM EDT150.000.070.000.000.00-96025.00%
AAPL191018P001550002019-09-18 9:59AM EDT155.000.090.000.000.00-2025.00%
AAPL191018P001600002019-09-18 3:38PM EDT160.000.100.000.000.00-961025.00%
AAPL191018P001650002019-09-18 3:36PM EDT165.000.140.000.000.00-229025.00%
AAPL191018P001700002019-09-18 3:59PM EDT170.000.150.000.000.00-138025.00%
AAPL191018P001750002019-09-18 3:44PM EDT175.000.190.000.000.00-83012.50%
AAPL191018P001800002019-09-18 3:53PM EDT180.000.250.000.000.00-232012.50%
AAPL191018P001850002019-09-18 3:50PM EDT185.000.330.000.000.00-487012.50%
AAPL191018P001900002019-09-18 3:58PM EDT190.000.420.000.000.00-515012.50%
AAPL191018P001950002019-09-18 3:58PM EDT195.000.560.000.000.00-566012.50%
AAPL191018P002000002019-09-18 3:59PM EDT200.000.830.000.000.00-12,31906.25%
AAPL191018P002050002019-09-18 3:59PM EDT205.001.240.000.000.00-1,26006.25%
AAPL191018P002100002019-09-18 3:59PM EDT210.001.910.000.000.00-13,54306.25%
AAPL191018P002150002019-09-18 3:59PM EDT215.002.960.000.000.00-2,08903.13%
AAPL191018P002200002019-09-18 3:59PM EDT220.004.500.000.000.00-2,50501.56%
AAPL191018P002250002019-09-18 3:54PM EDT225.006.980.000.000.00-4,07000.00%
AAPL191018P002300002019-09-18 3:48PM EDT230.0010.100.000.000.00-26500.00%
AAPL191018P002350002019-09-18 3:43PM EDT235.0013.700.000.000.00-2700.00%
AAPL191018P002400002019-09-18 2:49PM EDT240.0020.500.000.000.00-1000.00%
AAPL191018P002450002019-09-17 10:33AM EDT245.0025.150.000.000.00-100.00%
AAPL191018P002500002019-09-17 11:13AM EDT250.0029.950.000.000.00-200.00%
AAPL191018P002550002019-09-16 9:33AM EDT255.0036.100.000.000.00-100.00%
AAPL191018P002650002019-08-22 3:55PM EDT265.0052.400.000.000.00-300.00%
AAPL191018P002750002019-08-27 12:03PM EDT275.0070.250.000.000.00-200.00%
AAPL191018P002800002019-06-07 11:05AM EDT280.0093.1175.7576.700.00-10145.97%
AAPL191018P002850002019-08-14 1:36PM EDT285.0081.1564.0068.500.00-1079.16%