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
AAPL200117C000500002019-09-17 1:29PM EDT50.00170.30169.85171.50+1.30+0.77%220133.06%
AAPL200117C000550002019-08-08 3:46PM EDT55.00148.11157.90158.250.00-800.00%
AAPL200117C000600002019-08-08 3:46PM EDT60.00143.09152.95153.300.00-2600.00%
AAPL200117C000650002019-08-08 2:48PM EDT65.00137.25147.95148.300.00-1000.00%
AAPL200117C000700002019-09-11 3:17PM EDT70.00152.55148.70153.000.00-103981.74%
AAPL200117C000750002019-08-08 3:02PM EDT75.00127.20138.00138.350.00-2000.00%
AAPL200117C000800002019-09-13 10:15AM EDT80.00139.20139.95141.600.00-23,46366.99%
AAPL200117C000850002019-09-13 9:41AM EDT85.00135.00133.80138.050.00-162272.27%
AAPL200117C000900002019-09-06 11:06AM EDT90.00123.45128.75133.100.00-125668.16%
AAPL200117C000950002019-09-10 1:27PM EDT95.00120.35125.05126.700.00-92662.26%
AAPL200117C001000002019-09-13 1:58PM EDT100.00117.70120.05121.700.00-52,93458.69%
AAPL200117C001050002019-09-13 9:36AM EDT105.00115.00115.00116.650.00-193353.03%
AAPL200117C001100002019-09-10 1:32PM EDT110.00105.45110.00111.650.00-19440450.00%
AAPL200117C001150002019-09-11 3:29PM EDT115.00107.91105.05106.700.00-289464.80%
AAPL200117C001200002019-09-16 9:48AM EDT120.0098.90100.10101.750.00-12,10761.65%
AAPL200117C001250002019-09-12 12:25PM EDT125.00101.0394.0598.300.00-12,09950.32%
AAPL200117C001300002019-09-12 12:06PM EDT130.0095.9589.1593.450.00-12,91267.97%
AAPL200117C001350002019-09-12 12:25PM EDT135.0091.1584.2088.300.00-11,27163.07%
AAPL200117C001400002019-09-17 10:17AM EDT140.0080.4579.3082.00+1.30+1.64%106,03650.23%
AAPL200117C001450002019-09-17 9:41AM EDT145.0076.1075.6577.25+1.10+1.47%13,97748.89%
AAPL200117C001500002019-09-17 2:20PM EDT150.0071.0670.7572.35+0.51+0.72%1325,61746.33%
AAPL200117C001550002019-09-17 3:59PM EDT155.0066.9565.9067.50+0.60+0.90%1211,63544.06%
AAPL200117C001600002019-09-17 2:38PM EDT160.0061.3061.1062.70+0.15+0.25%3421,17042.02%
AAPL200117C001650002019-09-17 12:33PM EDT165.0056.4656.5558.10+0.06+0.11%25,66740.86%
AAPL200117C001700002019-09-17 12:49PM EDT170.0052.0051.8053.00+0.70+1.36%1324,90137.20%
AAPL200117C001750002019-09-17 3:41PM EDT175.0047.8045.9049.35+0.80+1.70%4026,87239.47%
AAPL200117C001800002019-09-17 3:15PM EDT180.0042.8042.5544.05+0.17+0.40%1933,89235.01%
AAPL200117C001850002019-09-17 3:56PM EDT185.0039.0039.0039.30+1.20+3.17%3315,12032.56%
AAPL200117C001900002019-09-17 3:57PM EDT190.0034.8034.0035.00+0.87+2.56%2717,23531.37%
AAPL200117C001950002019-09-17 1:01PM EDT195.0030.2330.6030.85+0.33+1.10%1020,86730.24%
AAPL200117C002000002019-09-17 3:58PM EDT200.0026.8026.7026.95+0.70+2.68%12194,72429.35%
AAPL200117C002050002019-09-17 2:19PM EDT205.0023.0023.0023.25+0.60+2.68%9718,52328.49%
AAPL200117C002100002019-09-17 3:59PM EDT210.0019.7519.6019.80+0.50+2.60%2039,08827.69%
AAPL200117C002150002019-09-17 3:51PM EDT215.0016.3016.2516.60+0.40+2.52%18932,59226.90%
AAPL200117C002200002019-09-17 3:58PM EDT220.0013.6513.3513.75+0.55+4.20%29029,37726.27%
AAPL200117C002250002019-09-17 3:59PM EDT225.0011.1010.8011.15+0.46+4.32%13739,50825.57%
AAPL200117C002300002019-09-17 3:59PM EDT230.008.838.658.85+0.38+4.50%23629,81724.88%
AAPL200117C002350002019-09-17 3:51PM EDT235.006.806.806.95+0.25+3.82%7413,18224.38%
AAPL200117C002400002019-09-17 3:57PM EDT240.005.225.205.30+0.17+3.37%27114,98323.80%
AAPL200117C002450002019-09-17 3:43PM EDT245.003.953.904.05+0.15+3.95%6813,81423.51%
AAPL200117C002500002019-09-17 3:54PM EDT250.002.892.892.99+0.06+2.12%37819,44123.09%
AAPL200117C002550002019-09-17 2:32PM EDT255.002.052.142.25+0.04+1.99%217,12723.00%
AAPL200117C002600002019-09-17 3:55PM EDT260.001.581.551.59+0.06+3.95%1247,36622.60%
AAPL200117C002650002019-09-17 11:51AM EDT265.001.121.081.20+0.02+1.82%7319,70922.71%
AAPL200117C002700002019-09-17 3:58PM EDT270.000.850.790.91+0.05+6.25%9919,46822.88%
AAPL200117C002750002019-09-16 9:35AM EDT275.000.570.590.700.00-246,37923.12%
AAPL200117C002800002019-09-16 12:54PM EDT280.000.440.430.520.00-1510,01723.22%
AAPL200117C002850002019-09-17 10:01AM EDT285.000.340.310.39+0.03+9.68%438323.37%
AAPL200117C002900002019-09-17 11:48AM EDT290.000.280.270.29+0.04+16.67%16,49023.49%
AAPL200117C003000002019-09-17 3:12PM EDT300.000.160.160.19+0.02+14.29%12413,36224.32%
AAPL200117C003100002019-09-16 11:29AM EDT310.000.080.080.130.00-101,97425.20%
AAPL200117C003200002019-09-11 2:37PM EDT320.000.070.030.110.00-161,72026.61%
AAPL200117C003300002019-09-17 3:55PM EDT330.000.050.030.08-0.01-16.67%11,48727.44%
AAPL200117C003400002019-09-17 1:58PM EDT340.000.040.040.05+0.01+33.33%826,28527.74%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200117P000500002019-09-11 9:40AM EDT50.000.010.000.010.00-177,53476.56%
AAPL200117P000550002019-08-15 1:32PM EDT55.000.030.030.050.00-5085.55%
AAPL200117P000600002019-06-21 1:50PM EDT60.000.030.000.050.00-31,91476.56%
AAPL200117P000650002019-08-05 2:11PM EDT65.000.060.000.060.00-3073.44%
AAPL200117P000700002019-09-13 2:21PM EDT70.000.010.010.040.00-4002,06767.97%
AAPL200117P000750002019-09-10 10:23AM EDT75.000.040.000.090.00-6341,47067.58%
AAPL200117P000800002019-09-06 3:44PM EDT80.000.020.000.070.00-74,16962.11%
AAPL200117P000850002019-09-16 3:56PM EDT85.000.030.010.080.00-201,15360.16%
AAPL200117P000900002019-09-16 3:55PM EDT90.000.030.010.150.00-501,59460.35%
AAPL200117P000950002019-09-17 9:49AM EDT95.000.060.010.11+0.01+20.00%12,58155.08%
AAPL200117P001000002019-09-17 1:51PM EDT100.000.060.030.11+0.01+20.00%1218,25852.83%
AAPL200117P001050002019-09-17 12:47PM EDT105.000.080.050.13+0.02+33.33%53,32751.17%
AAPL200117P001100002019-09-11 10:51AM EDT110.000.100.060.140.00-204,90950.88%
AAPL200117P001150002019-09-12 12:06PM EDT115.000.100.070.170.00-35,65749.02%
AAPL200117P001200002019-09-17 1:01PM EDT120.000.150.150.220.00-112,37947.75%
AAPL200117P001250002019-09-13 12:25PM EDT125.000.230.150.250.00-1011,60645.65%
AAPL200117P001300002019-09-16 11:45AM EDT130.000.250.230.300.00-3013,55043.99%
AAPL200117P001350002019-09-13 3:57PM EDT135.000.310.300.360.00-2013,40942.38%
AAPL200117P001400002019-09-17 3:48PM EDT140.000.450.400.46+0.04+9.76%1024,57641.21%
AAPL200117P001450002019-09-17 10:08AM EDT145.000.550.500.58+0.06+12.24%114,04540.04%
AAPL200117P001500002019-09-17 12:20PM EDT150.000.660.630.70+0.04+6.45%1130,69138.60%
AAPL200117P001550002019-09-17 2:59PM EDT155.000.820.790.86+0.03+3.80%1916,95837.31%
AAPL200117P001600002019-09-17 3:58PM EDT160.001.001.001.03+0.04+4.17%80428,39335.86%
AAPL200117P001650002019-09-17 3:44PM EDT165.001.251.221.30+0.03+2.46%2121,91934.88%
AAPL200117P001700002019-09-17 3:45PM EDT170.001.551.511.55+0.04+2.65%18,26334,54933.44%
AAPL200117P001750002019-09-17 10:56AM EDT175.001.921.841.94+0.05+2.67%1316,52532.46%
AAPL200117P001800002019-09-17 3:56PM EDT180.002.342.252.43+0.01+0.43%29225,77131.54%
AAPL200117P001850002019-09-17 2:17PM EDT185.002.922.833.05+0.02+0.69%4013,32730.71%
AAPL200117P001900002019-09-17 3:57PM EDT190.003.593.503.65-0.06-1.64%5122,56429.41%
AAPL200117P001950002019-09-17 3:57PM EDT195.004.454.354.70-0.11-2.41%1,72618,03029.04%
AAPL200117P002000002019-09-17 3:58PM EDT200.005.465.405.75-0.19-3.36%19056,63128.14%
AAPL200117P002050002019-09-17 3:45PM EDT205.006.876.406.95-0.13-1.86%1012,64727.14%
AAPL200117P002100002019-09-17 3:43PM EDT210.008.458.258.40-0.15-1.74%11521,47326.22%
AAPL200117P002150002019-09-17 3:51PM EDT215.0010.2810.0510.20-0.12-1.15%6511,25525.50%
AAPL200117P002200002019-09-17 3:46PM EDT220.0012.3312.1512.50-0.17-1.36%1826,70025.21%
AAPL200117P002250002019-09-17 3:22PM EDT225.0015.0014.5514.80-0.15-0.99%135,55624.31%
AAPL200117P002300002019-09-17 3:15PM EDT230.0017.8517.3017.55-0.20-1.11%214,07823.69%
AAPL200117P002350002019-09-17 1:26PM EDT235.0020.8920.4020.65-0.81-3.73%133,15023.14%
AAPL200117P002400002019-09-16 10:51AM EDT240.0025.1523.8024.200.00-132,06922.91%
AAPL200117P002450002019-09-16 2:58PM EDT245.0028.3527.5027.850.00-451122.27%
AAPL200117P002500002019-09-16 2:59PM EDT250.0032.4031.5032.450.00-789323.57%
AAPL200117P002550002019-09-16 3:47PM EDT255.0036.6533.9538.100.00-17627.63%
AAPL200117P002600002019-09-16 3:47PM EDT260.0041.1539.6541.100.00-2611123.43%
AAPL200117P002650002019-09-13 1:29PM EDT265.0048.0043.3546.900.00-350428.16%
AAPL200117P002700002019-09-13 2:47PM EDT270.0051.0048.8550.550.00-285424.67%
AAPL200117P002800002019-06-10 12:03AM EDT280.00105.8080.7582.050.00-63080.04%
AAPL200117P002900002019-06-10 12:03AM EDT290.00117.8790.6092.200.00-9084.53%
AAPL200117P003000002019-08-28 10:22AM EDT300.0095.5478.6580.300.00-3632.22%
AAPL200117P003100002019-06-10 12:03AM EDT310.00138.93110.50112.100.00-20092.48%
AAPL200117P003200002019-06-10 12:03AM EDT320.00149.95120.25121.850.00-10095.69%
AAPL200117P003300002019-06-10 12:03AM EDT330.00159.95130.40132.050.00-10099.60%
AAPL200117P003400002019-09-13 10:14AM EDT340.00121.10117.15121.450.00-2048.96%