AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200117C000500002019-05-16 10:27AM EDT50.00140.10127.10131.000.00-1661.52%
AAPL200117C000550002019-05-10 10:15AM EDT55.00141.38122.10126.000.00-1157.13%
AAPL200117C000600002019-05-09 3:40PM EDT60.00140.80117.15121.000.00-20854.88%
AAPL200117C000650002019-05-16 10:40AM EDT65.00126.10112.20116.000.00-101052.34%
AAPL200117C000700002019-05-09 3:41PM EDT70.00130.74107.20111.000.00-603877.73%
AAPL200117C000750002019-05-09 3:41PM EDT75.00125.72102.30106.100.00-201073.46%
AAPL200117C000800002019-05-17 9:34AM EDT80.00108.0998.00101.200.00-1003,51353.52%
AAPL200117C000850002019-05-23 10:22AM EDT85.0093.9092.4596.300.00-12365.58%
AAPL200117C000900002019-05-24 10:19AM EDT90.0092.0087.5591.40-1.90-2.02%330361.91%
AAPL200117C000950002019-05-23 2:37PM EDT95.0085.2084.1085.200.00-12849.28%
AAPL200117C001000002019-05-24 2:34PM EDT100.0080.2079.2580.35+0.20+0.25%1226,13747.01%
AAPL200117C001050002019-05-20 9:34AM EDT105.0078.0074.4575.450.00-123644.36%
AAPL200117C001100002019-05-24 3:24PM EDT110.0071.0069.7570.65-8.00-10.13%1382042.38%
AAPL200117C001150002019-05-15 11:13AM EDT115.0076.0265.0565.950.00-296340.86%
AAPL200117C001200002019-05-24 2:26PM EDT120.0061.3060.4061.50+0.70+1.16%32,59140.32%
AAPL200117C001250002019-05-23 11:18AM EDT125.0057.2555.8556.950.00-12,27238.97%
AAPL200117C001300002019-05-24 9:48AM EDT130.0054.3551.3552.30+1.60+3.03%253,36237.03%
AAPL200117C001350002019-05-24 12:09PM EDT135.0048.4547.0548.000.00-11,52336.13%
AAPL200117C001400002019-05-24 3:52PM EDT140.0043.3043.0043.65+0.07+0.16%207,96134.77%
AAPL200117C001450002019-05-23 12:11PM EDT145.0039.2238.7039.450.00-54,38133.58%
AAPL200117C001500002019-05-24 3:59PM EDT150.0035.0035.0035.60-0.92-2.56%38029,72832.96%
AAPL200117C001550002019-05-24 9:54AM EDT155.0033.3931.4031.65+1.72+5.43%212,62031.76%
AAPL200117C001600002019-05-24 2:29PM EDT160.0028.2027.8028.10-0.60-2.08%4122,64531.09%
AAPL200117C001650002019-05-24 2:30PM EDT165.0024.7524.4524.75+0.05+0.20%36,93530.43%
AAPL200117C001700002019-05-24 3:36PM EDT170.0021.8521.3521.60-0.25-1.13%3826,40829.78%
AAPL200117C001750002019-05-24 3:59PM EDT175.0018.4518.4518.70-0.73-3.81%3227,71529.18%
AAPL200117C001800002019-05-24 3:53PM EDT180.0015.8015.8015.85-0.50-3.07%66319,33928.29%
AAPL200117C001850002019-05-24 3:57PM EDT185.0013.5013.3513.50-0.70-4.93%1,91313,67827.86%
AAPL200117C001900002019-05-24 3:59PM EDT190.0011.2511.3011.45-0.70-5.86%18018,31027.56%
AAPL200117C001950002019-05-24 2:14PM EDT195.009.709.409.60-0.30-3.00%17615,73927.20%
AAPL200117C002000002019-05-24 3:58PM EDT200.007.807.758.15-0.40-4.88%7,84071,43827.19%
AAPL200117C002050002019-05-24 3:57PM EDT205.006.456.456.55-0.40-5.84%13013,64426.51%
AAPL200117C002100002019-05-24 3:59PM EDT210.005.205.155.40-0.40-7.14%25024,31426.33%
AAPL200117C002150002019-05-24 3:52PM EDT215.004.244.204.35-0.31-6.81%2,67327,12926.00%
AAPL200117C002200002019-05-24 3:59PM EDT220.003.403.353.50-0.35-9.33%21421,45525.76%
AAPL200117C002250002019-05-24 3:44PM EDT225.002.802.702.82-0.20-6.67%23721,01225.61%
AAPL200117C002300002019-05-24 3:37PM EDT230.002.302.202.270.00-7,61914,06225.51%
AAPL200117C002350002019-05-24 3:39PM EDT235.001.841.721.83-0.09-4.66%1128,35925.46%
AAPL200117C002400002019-05-24 3:56PM EDT240.001.441.371.47-0.11-7.10%1939,99525.42%
AAPL200117C002450002019-05-24 3:39PM EDT245.001.191.121.20-0.06-4.80%7,57519,15425.50%
AAPL200117C002500002019-05-24 3:49PM EDT250.000.950.941.05-0.06-5.94%10515,07425.95%
AAPL200117C002550002019-05-24 1:27PM EDT255.000.820.750.810.00-14,29225.73%
AAPL200117C002600002019-05-24 3:46PM EDT260.000.640.590.66-0.01-1.54%2074,47025.81%
AAPL200117C002700002019-05-24 10:24AM EDT270.000.470.410.48+0.02+4.44%136,40826.36%
AAPL200117C002800002019-05-24 2:27PM EDT280.000.310.270.34-0.02-6.06%229,67426.73%
AAPL200117C002900002019-05-24 11:13AM EDT290.000.250.200.25+0.02+8.70%16,73427.22%
AAPL200117C003000002019-05-24 3:51PM EDT300.000.170.150.210.00-2512,68228.13%
AAPL200117C003100002019-05-24 3:13PM EDT310.000.130.100.16-0.01-7.14%152,25728.61%
AAPL200117C003200002019-05-24 3:43PM EDT320.000.090.080.120.00-421,58129.00%
AAPL200117C003300002019-05-23 2:15PM EDT330.000.070.060.100.00-101,89129.69%
AAPL200117C003400002019-05-24 3:57PM EDT340.000.060.050.09-0.01-14.29%214,56530.57%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200117P000500002019-05-22 3:24PM EDT50.000.030.000.040.00-77,50653.91%
AAPL200117P000550002019-05-22 12:41PM EDT55.000.040.010.050.00-252,12051.95%
AAPL200117P000600002019-05-23 10:36AM EDT60.000.070.040.080.00-11,91451.76%
AAPL200117P000650002019-05-23 2:42PM EDT65.000.080.060.110.00-21,45750.00%
AAPL200117P000700002019-05-08 11:53AM EDT70.000.070.090.150.00-52,38349.85%
AAPL200117P000750002019-05-20 9:43AM EDT75.000.150.130.200.00-51,67348.24%
AAPL200117P000800002019-05-23 10:11AM EDT80.000.250.210.250.00-104,29646.34%
AAPL200117P000850002019-05-24 11:20AM EDT85.000.280.260.31-0.05-15.15%191,20944.51%
AAPL200117P000900002019-05-23 1:21PM EDT90.000.400.340.400.00-202,50243.07%
AAPL200117P000950002019-05-24 3:56PM EDT95.000.470.460.50-0.05-9.62%12,52941.55%
AAPL200117P001000002019-05-24 12:46PM EDT100.000.600.590.63-0.02-3.23%1118,51240.19%
AAPL200117P001050002019-05-24 3:32PM EDT105.000.750.740.79-0.05-6.25%102,59638.87%
AAPL200117P001100002019-05-24 11:26AM EDT110.000.950.891.02-0.08-7.77%15,17537.89%
AAPL200117P001150002019-05-23 3:34PM EDT115.001.171.191.27-0.05-4.10%105,22436.71%
AAPL200117P001200002019-05-24 3:48PM EDT120.001.521.501.55-0.05-3.18%13711,22935.44%
AAPL200117P001250002019-05-24 9:36AM EDT125.001.751.861.96-0.21-10.71%112,12834.57%
AAPL200117P001300002019-05-24 3:16PM EDT130.002.362.342.42-0.07-2.88%6413,76633.57%
AAPL200117P001350002019-05-24 2:48PM EDT135.002.932.902.99-0.20-6.39%4114,67032.66%
AAPL200117P001400002019-05-24 3:12PM EDT140.003.603.603.75-0.15-4.00%6823,71132.03%
AAPL200117P001450002019-05-24 3:58PM EDT145.004.504.404.55-0.20-4.26%2515,97731.12%
AAPL200117P001500002019-05-24 3:36PM EDT150.005.355.405.55-0.17-3.08%21825,61030.37%
AAPL200117P001550002019-05-24 3:35PM EDT155.006.506.556.75-0.20-2.99%7118,21529.72%
AAPL200117P001600002019-05-24 3:47PM EDT160.008.007.908.100.00-6622,65629.00%
AAPL200117P001650002019-05-24 1:57PM EDT165.009.459.459.65-0.15-1.56%4318,86528.28%
AAPL200117P001700002019-05-24 3:42PM EDT170.0011.4011.3011.50-0.15-1.30%99218,07927.73%
AAPL200117P001750002019-05-24 3:59PM EDT175.0013.5713.3513.55+0.17+1.27%6513,48727.11%
AAPL200117P001800002019-05-24 3:51PM EDT180.0015.7315.6515.85-0.02-0.13%74219,85426.52%
AAPL200117P001850002019-05-24 3:38PM EDT185.0018.2018.1518.45+0.05+0.28%20613,35726.01%
AAPL200117P001900002019-05-24 2:46PM EDT190.0020.9521.0021.25+0.05+0.24%316,20125.42%
AAPL200117P001950002019-05-23 1:39PM EDT195.0023.9624.1024.350.00-498,27324.91%
AAPL200117P002000002019-05-24 3:59PM EDT200.0027.8227.4027.70+0.42+1.53%1124,61124.41%
AAPL200117P002050002019-05-24 2:56PM EDT205.0030.9931.0531.30-0.36-1.15%645,68623.94%
AAPL200117P002100002019-05-24 9:43AM EDT210.0032.9234.8535.10-2.13-6.08%15,39823.43%
AAPL200117P002150002019-05-24 10:34AM EDT215.0037.6538.8039.10-1.35-3.46%17,18322.91%
AAPL200117P002200002019-05-24 10:51AM EDT220.0042.5043.0043.80-0.67-1.55%23,63223.85%
AAPL200117P002250002019-05-23 1:50PM EDT225.0047.4047.3047.900.00-53,09222.73%
AAPL200117P002300002019-05-22 2:15PM EDT230.0048.2351.7052.400.00-43,11222.36%
AAPL200117P002350002019-05-24 9:53AM EDT235.0054.4756.3557.25+1.74+3.30%111,57023.10%
AAPL200117P002400002019-05-23 9:32AM EDT240.0061.4060.9561.800.00-51,33822.13%
AAPL200117P002450002019-05-13 1:07PM EDT245.0059.8565.6566.700.00-10821722.71%
AAPL200117P002500002019-05-24 2:17PM EDT250.0070.7569.1073.15+8.04+12.82%2257330.62%
AAPL200117P002550002019-05-14 2:37PM EDT255.0065.6574.0578.100.00-24531.70%
AAPL200117P002600002019-05-14 2:37PM EDT260.0070.5679.0583.100.00-5432.92%
AAPL200117P002700002019-05-10 12:27PM EDT270.0074.2989.0593.100.00-5035.27%
AAPL200117P002800002019-02-26 10:36AM EDT280.00105.8078.1082.200.00-6300.00%
AAPL200117P002900002019-02-21 10:35AM EDT290.00117.8788.0092.150.00-900.00%
AAPL200117P003000002019-05-16 11:40AM EDT300.00108.23119.00123.100.00-1041.59%
AAPL200117P003100002019-02-21 12:40PM EDT310.00138.93107.80112.050.00-2000.00%
AAPL200117P003200002019-02-15 2:01PM EDT320.00149.95117.80122.000.00-1000.00%
AAPL200117P003300002019-02-15 2:01PM EDT330.00159.95127.80132.000.00-1000.00%
AAPL200117P003400002019-05-08 2:39PM EDT340.00136.22159.00163.100.00-58248.74%