AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL191220C001150002019-09-03 11:38AM EDT115.0096.350.000.000.00--00.00%
AAPL191220C001300002019-09-11 3:36PM EDT130.0093.310.000.000.00--00.00%
AAPL191220C001400002019-09-11 9:35AM EDT140.0080.500.000.000.00-200.00%
AAPL191220C001450002019-09-05 10:27AM EDT145.0069.220.000.000.00--00.00%
AAPL191220C001500002019-09-10 12:10PM EDT150.0064.420.000.000.00-200.00%
AAPL191220C001550002019-09-12 10:29AM EDT155.0071.730.000.000.00-300.00%
AAPL191220C001600002019-09-11 2:03PM EDT160.0063.500.000.000.00-16000.00%
AAPL191220C001650002019-09-16 10:46AM EDT165.0055.350.000.000.00-500.00%
AAPL191220C001700002019-09-10 3:50PM EDT170.0054.650.000.000.00-200.00%
AAPL191220C001750002019-09-16 2:44PM EDT175.0046.540.000.000.00-300.00%
AAPL191220C001800002019-09-16 12:46PM EDT180.0041.330.000.000.00-100.00%
AAPL191220C001850002019-09-11 2:51PM EDT185.0042.870.000.000.00-100.00%
AAPL191220C001900002019-09-16 2:28PM EDT190.0033.200.000.000.00-400.00%
AAPL191220C001950002019-09-16 1:02PM EDT195.0028.550.000.000.00-100.00%
AAPL191220C002000002019-09-16 3:55PM EDT200.0024.900.000.000.00-4100.00%
AAPL191220C002050002019-09-16 11:59AM EDT205.0020.630.000.000.00-300.00%
AAPL191220C002100002019-09-16 11:58AM EDT210.0017.350.000.000.00-2500.00%
AAPL191220C002150002019-09-16 3:59PM EDT215.0014.670.000.000.00-5100.00%
AAPL191220C002200002019-09-16 3:53PM EDT220.0011.750.000.000.00-37200.03%
AAPL191220C002250002019-09-16 3:52PM EDT225.009.130.000.000.00-33300.78%
AAPL191220C002300002019-09-16 3:55PM EDT230.007.070.000.000.00-9701.56%
AAPL191220C002350002019-09-16 3:48PM EDT235.005.300.000.000.00-5903.13%
AAPL191220C002400002019-09-16 3:55PM EDT240.003.880.000.000.00-26703.13%
AAPL191220C002450002019-09-16 3:33PM EDT245.002.780.000.000.00-6006.25%
AAPL191220C002500002019-09-16 3:59PM EDT250.002.010.000.000.00-16106.25%
AAPL191220C002550002019-09-16 3:59PM EDT255.001.400.000.000.00-3406.25%
AAPL191220C002600002019-09-16 12:38PM EDT260.000.930.000.000.00-206.25%
AAPL191220C002650002019-09-16 3:43PM EDT265.000.670.000.000.00-206.25%
AAPL191220C002700002019-09-12 11:08AM EDT270.000.510.000.000.00-1906.25%
AAPL191220C002750002019-09-16 9:30AM EDT275.000.320.000.000.00-5012.50%
AAPL191220C002800002019-09-16 12:58PM EDT280.000.240.000.000.00-64012.50%
AAPL191220C002850002019-09-16 12:29PM EDT285.000.180.000.000.00-31012.50%
AAPL191220C002900002019-09-16 2:35PM EDT290.000.150.000.000.00-96012.50%
AAPL191220C002950002019-09-16 11:47AM EDT295.000.110.000.000.00-15012.50%
AAPL191220C003000002019-09-16 2:07PM EDT300.000.090.000.000.00-32012.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL191220P001150002019-09-12 11:09AM EDT115.000.060.000.000.00-21025.00%
AAPL191220P001200002019-09-03 2:32PM EDT120.000.320.000.000.00--025.00%
AAPL191220P001250002019-09-16 12:02AM EDT125.000.130.000.000.00--025.00%
AAPL191220P001300002019-09-13 11:10AM EDT130.000.180.000.000.00-7025.00%
AAPL191220P001350002019-09-16 11:24AM EDT135.000.220.000.000.00-22025.00%
AAPL191220P001400002019-09-16 3:06PM EDT140.000.280.000.000.00-25012.50%
AAPL191220P001450002019-09-13 10:22AM EDT145.000.370.000.000.00-3012.50%
AAPL191220P001500002019-09-16 2:07PM EDT150.000.460.000.000.00-10012.50%
AAPL191220P001550002019-09-16 11:05AM EDT155.000.600.000.000.00-37012.50%
AAPL191220P001600002019-09-16 11:30AM EDT160.000.760.000.000.00-51012.50%
AAPL191220P001650002019-09-16 11:05AM EDT165.000.950.000.000.00-2012.50%
AAPL191220P001700002019-09-16 2:06PM EDT170.001.160.000.000.00-13012.50%
AAPL191220P001750002019-09-16 3:44PM EDT175.001.490.000.000.00-199012.50%
AAPL191220P001800002019-09-16 2:01PM EDT180.001.840.000.000.00-3406.25%
AAPL191220P001850002019-09-16 2:39PM EDT185.002.350.000.000.00-3006.25%
AAPL191220P001900002019-09-16 11:32AM EDT190.002.960.000.000.00-1606.25%
AAPL191220P001950002019-09-16 3:27PM EDT195.003.750.000.000.00-7206.25%
AAPL191220P002000002019-09-16 3:58PM EDT200.004.700.000.000.00-10203.13%
AAPL191220P002050002019-09-16 3:52PM EDT205.006.000.000.000.00-15603.13%
AAPL191220P002100002019-09-16 2:29PM EDT210.007.510.000.000.00-17601.56%
AAPL191220P002150002019-09-16 3:06PM EDT215.009.400.000.000.00-14100.78%
AAPL191220P002200002019-09-16 3:38PM EDT220.0011.420.000.000.00-11700.00%
AAPL191220P002250002019-09-16 2:53PM EDT225.0014.100.000.000.00-1400.00%
AAPL191220P002300002019-09-16 3:27PM EDT230.0016.900.000.000.00-7300.00%
AAPL191220P002350002019-09-16 11:50AM EDT235.0020.250.000.000.00-300.00%
AAPL191220P002400002019-09-13 1:48PM EDT240.0025.600.000.000.00-2300.00%
AAPL191220P002450002019-09-13 11:35AM EDT245.0028.450.000.000.00-100.00%
AAPL191220P002500002019-09-16 12:28PM EDT250.0032.250.000.000.00-500.00%
AAPL191220P002550002019-09-13 1:15PM EDT255.0038.000.000.000.00-2600.00%
AAPL191220P002600002019-09-11 11:39AM EDT260.0034.800.000.000.00-100.00%