AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL191115C000900002019-10-02 1:45PM EDT90.00128.95144.15144.450.00-101370.00%
AAPL191115C000950002019-10-03 10:33AM EDT95.00121.50139.25139.550.00--420.00%
AAPL191115C001000002019-10-17 10:11AM EDT100.00135.64134.25134.550.00-16340.00%
AAPL191115C001050002019-10-03 1:08PM EDT105.00115.60129.25129.600.00-8580.00%
AAPL191115C001100002019-10-04 2:15PM EDT110.00117.10124.15124.450.00-27460.00%
AAPL191115C001150002019-10-08 1:36PM EDT115.00112.00119.15119.450.00-2160.00%
AAPL191115C001200002019-10-17 10:11AM EDT120.00115.65114.15114.450.00-12020.00%
AAPL191115C001250002019-10-10 9:55AM EDT125.00104.90109.30109.600.00--30.00%
AAPL191115C001300002019-09-10 2:13PM EDT130.0090.80104.20108.400.00-55121.92%
AAPL191115C001350002019-09-24 12:22PM EDT135.0084.3599.3099.650.00-240.00%
AAPL191115C001400002019-10-16 3:09PM EDT140.0094.2794.2094.550.00-25460.00%
AAPL191115C001450002019-09-24 2:53PM EDT145.0074.3589.2089.550.00-45520.00%
AAPL191115C001500002019-09-27 11:36AM EDT150.0070.5084.2088.500.00-102497.12%
AAPL191115C001550002019-10-17 1:20PM EDT155.0079.7079.2579.550.00-1590.00%
AAPL191115C001600002019-10-17 1:40PM EDT160.0075.0074.2574.550.00-42760.00%
AAPL191115C001650002019-10-11 12:46PM EDT165.0070.0269.4569.750.00-13660.00%
AAPL191115C001700002019-10-17 3:46PM EDT170.0065.3764.3564.600.00-15940.00%
AAPL191115C001750002019-10-17 2:52PM EDT175.0060.2759.4559.750.00-51200.00%
AAPL191115C001800002019-10-17 2:03PM EDT180.0055.0054.5554.850.00-73280.00%
AAPL191115C001850002019-10-17 2:12PM EDT185.0049.9549.5549.800.00-18700.00%
AAPL191115C001900002019-10-17 3:14PM EDT190.0045.5844.7544.950.00-96070.00%
AAPL191115C001950002019-10-17 1:19PM EDT195.0040.1239.9040.100.00-51,6630.00%
AAPL191115C002000002019-10-17 2:32PM EDT200.0035.5434.9035.100.00-75,2670.00%
AAPL191115C002050002019-10-17 10:36AM EDT205.0030.9930.1530.300.00-113,49018.95%
AAPL191115C002100002019-10-17 3:59PM EDT210.0026.6025.5025.650.00-126,18425.22%
AAPL191115C002150002019-10-17 3:54PM EDT215.0021.8921.0521.200.00-265,39726.42%
AAPL191115C002200002019-10-17 3:59PM EDT220.0017.6616.7516.900.00-1148,86725.97%
AAPL191115C002250002019-10-17 3:59PM EDT225.0013.5412.8012.850.00-15412,83724.92%
AAPL191115C002300002019-10-17 3:59PM EDT230.0010.009.359.450.00-34018,86724.73%
AAPL191115C002350002019-10-17 3:54PM EDT235.006.906.356.450.00-76714,33523.86%
AAPL191115C002400002019-10-17 3:59PM EDT240.004.404.054.150.00-82819,19723.30%
AAPL191115C002450002019-10-17 3:58PM EDT245.002.602.402.420.00-2907,60922.53%
AAPL191115C002500002019-10-17 3:59PM EDT250.001.451.291.310.00-6507,22822.03%
AAPL191115C002550002019-10-17 3:54PM EDT255.000.770.670.690.00-1142,56321.96%
AAPL191115C002600002019-10-17 3:51PM EDT260.000.390.350.380.00-889,06922.41%
AAPL191115C002650002019-10-17 3:53PM EDT265.000.230.200.220.00-442,22123.15%
AAPL191115C002700002019-10-17 2:49PM EDT270.000.130.120.130.00-62,99723.93%
AAPL191115C002750002019-10-17 10:22AM EDT275.000.090.070.080.00-12,00124.81%
AAPL191115C002800002019-10-17 12:16PM EDT280.000.070.030.130.00-6004,16729.15%
AAPL191115C002850002019-10-17 1:53PM EDT285.000.040.030.040.00-8523,23827.15%
AAPL191115C002900002019-10-17 3:44PM EDT290.000.030.020.030.00-1069828.52%
AAPL191115C002950002019-10-17 3:58PM EDT295.000.020.000.010.00-17,53716,39827.34%
AAPL191115C003000002019-10-14 3:28PM EDT300.000.010.000.010.00-32820,10229.30%
AAPL191115C003050002019-10-14 12:01AM EDT305.000.01-0.010.00--5031.25%
AAPL191115C003250002019-10-07 12:12AM EDT325.000.03-0.030.00--141.80%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL191115P000900002019-09-10 3:40PM EDT90.000.010.002.130.00-164188.96%
AAPL191115P000950002019-09-03 9:45AM EDT95.000.030.000.010.00-2,985096.88%
AAPL191115P001000002019-10-03 2:05PM EDT100.000.010.000.010.00-172,96690.63%
AAPL191115P001050002019-09-06 1:00PM EDT105.000.050.000.030.00-3095.31%
AAPL191115P001100002019-09-26 1:10PM EDT110.000.020.000.080.00-3252598.05%
AAPL191115P001150002019-10-02 1:30PM EDT115.000.010.000.010.00-6050078.13%
AAPL191115P001200002019-10-17 1:19PM EDT120.000.010.000.010.00-7003,58473.44%
AAPL191115P001250002019-10-17 3:39PM EDT125.000.010.000.010.00-510,05868.75%
AAPL191115P001300002019-10-10 3:55PM EDT130.000.030.000.030.00-101,48371.09%
AAPL191115P001350002019-10-15 10:10AM EDT135.000.020.010.050.00-51,59771.09%
AAPL191115P001400002019-10-11 11:19AM EDT140.000.020.010.070.00-81,18768.75%
AAPL191115P001450002019-10-17 1:04PM EDT145.000.040.020.080.00-401,19566.02%
AAPL191115P001500002019-10-17 3:13PM EDT150.000.040.040.050.00-3004,10860.94%
AAPL191115P001550002019-10-17 2:45PM EDT155.000.060.040.070.00-291,11558.20%
AAPL191115P001600002019-10-17 9:44AM EDT160.000.080.050.130.00-103,34657.42%
AAPL191115P001650002019-10-17 11:22AM EDT165.000.110.090.130.00-1221,77254.69%
AAPL191115P001700002019-10-17 3:34PM EDT170.000.130.140.160.00-563,13252.73%
AAPL191115P001750002019-10-17 1:47PM EDT175.000.180.200.210.00-564,45150.78%
AAPL191115P001800002019-10-17 3:48PM EDT180.000.230.260.270.00-314,64448.63%
AAPL191115P001850002019-10-17 3:12PM EDT185.000.310.340.340.00-615,15746.09%
AAPL191115P001900002019-10-17 3:42PM EDT190.000.380.420.440.00-2294,57443.77%
AAPL191115P001950002019-10-17 3:51PM EDT195.000.490.550.560.00-1,14160,44341.28%
AAPL191115P002000002019-10-17 3:53PM EDT200.000.630.700.720.00-1199,80638.82%
AAPL191115P002050002019-10-17 3:59PM EDT205.000.850.940.960.00-1189,22936.65%
AAPL191115P002100002019-10-17 3:57PM EDT210.001.131.271.290.00-33713,08634.50%
AAPL191115P002150002019-10-17 3:53PM EDT215.001.601.811.840.00-27511,07332.96%
AAPL191115P002200002019-10-17 3:56PM EDT220.002.302.572.590.00-4927,91531.35%
AAPL191115P002250002019-10-17 3:59PM EDT225.003.323.653.750.00-43714,84330.32%
AAPL191115P002300002019-10-17 3:55PM EDT230.004.835.305.350.00-5208,66329.46%
AAPL191115P002350002019-10-17 3:59PM EDT235.006.757.407.500.00-3395,07228.90%
AAPL191115P002400002019-10-17 3:54PM EDT240.009.4010.0510.150.00-2555,74428.29%
AAPL191115P002450002019-10-17 3:55PM EDT245.0012.6913.3513.500.00-681,39928.46%
AAPL191115P002500002019-10-17 3:42PM EDT250.0016.7217.4017.550.00-1245229.94%
AAPL191115P002550002019-10-16 12:36PM EDT255.0022.3021.7521.950.00-25731.91%
AAPL191115P002600002019-10-14 3:24PM EDT260.0024.8926.3526.650.00-923934.69%
AAPL191115P002650002019-08-22 10:19AM EDT265.0051.4047.3048.100.00--0109.24%
AAPL191115P002750002019-10-01 1:32PM EDT275.0050.2941.1541.450.00--145.24%
AAPL191115P003150002019-10-03 9:45AM EDT315.0096.9581.0081.250.00--167.58%
AAPL191115P003200002019-10-07 12:13AM EDT320.00100.8086.0086.300.00--570.56%