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
AAPL200117C000500002019-09-13 10:49AM EDT50.00169.00166.60171.10+10.50+6.62%2099.02%
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 EDT70.00152.55146.70151.100.00-10080.86%
AAPL200117C000750002019-08-08 3:02PM EDT75.00127.20138.00138.350.00-2000.00%
AAPL200117C000800002019-09-13 10:15AM EDT80.00139.20136.70141.10-0.80-0.57%2071.88%
AAPL200117C000850002019-09-13 9:41AM EDT85.00135.00131.80135.85+4.65+3.57%16062.50%
AAPL200117C000900002019-09-06 11:06AM EDT90.00123.45126.80131.100.00-1066.31%
AAPL200117C000950002019-09-10 1:27PM EDT95.00120.35121.80126.300.00-9066.16%
AAPL200117C001000002019-09-13 1:58PM EDT100.00117.70116.80120.60-7.93-6.31%5086.04%
AAPL200117C001050002019-09-13 9:36AM EDT105.00115.00111.85116.20+4.55+4.12%19058.11%
AAPL200117C001100002019-09-10 1:32PM EDT110.00105.45106.90111.200.00-194055.42%
AAPL200117C001150002019-09-11 3:29PM EDT115.00107.91101.90106.350.00-2053.96%
AAPL200117C001200002019-09-13 2:45PM EDT120.00100.1596.95101.30-5.85-5.52%150050.73%
AAPL200117C001250002019-09-12 12:25PM EDT125.00101.0392.0096.400.00-1070.35%
AAPL200117C001300002019-09-12 12:06PM EDT130.0095.9587.0591.400.00-1066.27%
AAPL200117C001350002019-09-12 12:25PM EDT135.0091.1582.1586.600.00-1063.55%
AAPL200117C001400002019-09-13 1:47PM EDT140.0078.0077.2581.70-7.15-8.40%254060.25%
AAPL200117C001450002019-09-13 3:04PM EDT145.0075.0072.5076.80-6.00-7.41%2057.02%
AAPL200117C001500002019-09-13 2:43PM EDT150.0070.7067.5071.90-4.73-6.27%50053.83%
AAPL200117C001550002019-09-13 2:31PM EDT155.0065.0763.0067.00-5.51-7.81%23050.68%
AAPL200117C001600002019-09-13 3:10PM EDT160.0060.4057.9061.80-6.00-9.04%25046.23%
AAPL200117C001650002019-09-13 12:49PM EDT165.0054.4053.1557.60-6.55-10.75%53046.10%
AAPL200117C001700002019-09-13 3:51PM EDT170.0050.8548.5052.00-5.73-10.13%137040.23%
AAPL200117C001750002019-09-13 3:48PM EDT175.0046.0544.2048.30-5.85-11.27%146041.52%
AAPL200117C001800002019-09-13 3:07PM EDT180.0041.8539.4043.90-5.25-11.15%55039.85%
AAPL200117C001850002019-09-13 3:46PM EDT185.0037.3036.9538.65-3.90-9.47%66035.48%
AAPL200117C001900002019-09-13 3:43PM EDT190.0033.2532.7033.65-3.70-10.01%142031.91%
AAPL200117C001950002019-09-13 3:06PM EDT195.0029.4028.7529.25-4.60-13.53%193029.90%
AAPL200117C002000002019-09-13 3:51PM EDT200.0025.3024.8525.85-3.25-11.38%930030.04%
AAPL200117C002050002019-09-13 3:38PM EDT205.0021.8721.3022.15-2.93-11.81%63028.92%
AAPL200117C002100002019-09-13 3:58PM EDT210.0018.2018.0518.70-3.05-14.35%951027.89%
AAPL200117C002150002019-09-13 3:50PM EDT215.0015.2015.0015.50-2.78-15.46%511026.87%
AAPL200117C002200002019-09-13 3:59PM EDT220.0012.3612.2512.85-2.59-17.32%1,330026.42%
AAPL200117C002250002019-09-13 3:59PM EDT225.0010.009.9010.95-2.30-18.70%823026.87%
AAPL200117C002300002019-09-13 3:56PM EDT230.007.857.758.15-2.05-20.71%598024.95%
AAPL200117C002350002019-09-13 3:35PM EDT235.006.255.956.40-1.50-19.35%314024.54%
AAPL200117C002400002019-09-13 3:44PM EDT240.004.704.504.90-1.35-22.31%815024.07%
AAPL200117C002450002019-09-13 2:48PM EDT245.003.653.353.70-0.91-19.96%508023.69%
AAPL200117C002500002019-09-13 3:59PM EDT250.002.532.412.70-0.88-25.81%1,019023.21%
AAPL200117C002550002019-09-13 3:43PM EDT255.001.851.731.94-0.97-34.40%359022.83%
AAPL200117C002600002019-09-13 3:57PM EDT260.001.331.281.42-0.52-28.11%382022.71%
AAPL200117C002650002019-09-13 3:59PM EDT265.001.040.921.03-0.27-20.61%65022.62%
AAPL200117C002700002019-09-13 3:46PM EDT270.000.740.630.78-0.29-28.16%294022.80%
AAPL200117C002750002019-09-13 2:58PM EDT275.000.580.450.61-0.17-22.67%150023.15%
AAPL200117C002800002019-09-13 3:22PM EDT280.000.430.400.47-0.19-30.65%8023.41%
AAPL200117C002850002019-09-13 3:57PM EDT285.000.310.300.33-0.15-32.61%21023.29%
AAPL200117C002900002019-09-13 1:45PM EDT290.000.200.230.30-0.11-35.48%3024.17%
AAPL200117C003000002019-09-13 2:33PM EDT300.000.140.130.14-0.05-26.32%26023.83%
AAPL200117C003100002019-09-13 2:08PM EDT310.000.100.100.17-0.02-16.67%10026.56%
AAPL200117C003200002019-09-11 2:37PM EDT320.000.070.070.110.00-16027.05%
AAPL200117C003300002019-09-13 2:14PM EDT330.000.070.000.08+0.03+75.00%1027.93%
AAPL200117C003400002019-09-13 3:24PM EDT340.000.040.030.05-0.01-20.00%393028.22%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200117P000500002019-09-11 9:40AM EDT50.000.010.000.000.00-17050.00%
AAPL200117P000550002019-08-15 1:32PM EDT55.000.030.030.050.00-5084.38%
AAPL200117P000600002019-06-21 1:50PM EDT60.000.030.000.050.00-31,91475.78%
AAPL200117P000650002019-08-05 2:11PM EDT65.000.060.000.060.00-3072.66%
AAPL200117P000700002019-09-13 2:21PM EDT70.000.010.000.030.00-400064.06%
AAPL200117P000750002019-09-10 10:23AM EDT75.000.040.000.060.00-634064.45%
AAPL200117P000800002019-09-06 3:44PM EDT80.000.020.000.070.00-7061.52%
AAPL200117P000850002019-09-13 1:46PM EDT85.000.030.030.08-0.02-40.00%4060.74%
AAPL200117P000900002019-09-13 9:30AM EDT90.000.040.010.11-0.01-20.00%10057.81%
AAPL200117P000950002019-09-11 12:59PM EDT95.000.050.000.000.00-38025.00%
AAPL200117P001000002019-09-12 9:30AM EDT100.000.060.050.130.00-5053.61%
AAPL200117P001050002019-09-11 1:27PM EDT105.000.080.050.140.00-3050.78%
AAPL200117P001100002019-09-11 10:51AM EDT110.000.100.000.150.00-20050.54%
AAPL200117P001150002019-09-12 12:06PM EDT115.000.100.000.190.00-3049.02%
AAPL200117P001200002019-09-13 1:49PM EDT120.000.200.150.25+0.06+42.86%100047.85%
AAPL200117P001250002019-09-13 12:25PM EDT125.000.230.140.31+0.06+35.29%10046.34%
AAPL200117P001300002019-09-13 3:59PM EDT130.000.250.200.34+0.03+13.64%106044.04%
AAPL200117P001350002019-09-13 3:57PM EDT135.000.310.300.36+0.05+19.23%20041.60%
AAPL200117P001400002019-09-13 2:27PM EDT140.000.420.370.44+0.07+20.00%441040.11%
AAPL200117P001450002019-09-13 3:57PM EDT145.000.490.450.55+0.05+11.36%38038.84%
AAPL200117P001500002019-09-13 3:38PM EDT150.000.640.600.71+0.09+16.36%151037.87%
AAPL200117P001550002019-09-13 2:13PM EDT155.000.790.730.84+0.15+23.44%56036.28%
AAPL200117P001600002019-09-13 3:55PM EDT160.001.000.971.02+0.18+21.95%196034.91%
AAPL200117P001650002019-09-13 3:47PM EDT165.001.221.151.30+0.20+19.61%117033.96%
AAPL200117P001700002019-09-13 3:54PM EDT170.001.541.491.58+0.27+21.26%439032.65%
AAPL200117P001750002019-09-13 3:48PM EDT175.001.931.881.98+0.28+16.97%697031.65%
AAPL200117P001800002019-09-13 3:43PM EDT180.002.402.322.52+0.35+17.07%424030.86%
AAPL200117P001850002019-09-13 3:51PM EDT185.003.022.863.10+0.63+26.36%104029.79%
AAPL200117P001900002019-09-13 3:54PM EDT190.003.803.703.85+0.80+26.67%564028.87%
AAPL200117P001950002019-09-13 3:36PM EDT195.004.614.454.80+0.91+24.59%722028.08%
AAPL200117P002000002019-09-13 3:56PM EDT200.005.845.805.95+1.04+21.67%1,023027.31%
AAPL200117P002050002019-09-13 3:49PM EDT205.007.237.007.35+1.23+20.50%193026.62%
AAPL200117P002100002019-09-13 3:39PM EDT210.008.808.659.00+1.25+16.56%469025.93%
AAPL200117P002150002019-09-13 3:59PM EDT215.0010.8010.5011.05+2.18+25.29%305025.49%
AAPL200117P002200002019-09-13 3:37PM EDT220.0012.8412.7013.25+1.84+16.73%583024.76%
AAPL200117P002250002019-09-13 3:57PM EDT225.0015.7515.4015.85+2.35+17.54%69024.21%
AAPL200117P002300002019-09-13 3:54PM EDT230.0018.5718.2018.70+2.72+17.16%75023.54%
AAPL200117P002350002019-09-13 3:54PM EDT235.0021.8621.4521.95+3.11+16.59%1,072023.04%
AAPL200117P002400002019-09-13 10:54AM EDT240.0025.0025.1025.50+4.06+19.39%13022.54%
AAPL200117P002450002019-09-13 3:00PM EDT245.0028.6628.5529.50+4.81+20.17%1022.52%
AAPL200117P002500002019-09-13 3:57PM EDT250.0033.5032.3534.60+5.26+18.63%5025.12%
AAPL200117P002550002019-09-13 9:30AM EDT255.0037.5035.5039.20+6.00+19.05%3026.14%
AAPL200117P002600002019-09-12 1:06PM EDT260.0035.9040.0044.300.00-29028.52%
AAPL200117P002650002019-09-13 1:29PM EDT265.0048.0044.7048.90+7.22+17.70%3029.20%
AAPL200117P002700002019-09-13 2:47PM EDT270.0051.0049.2553.50+5.77+12.76%28029.63%
AAPL200117P002800002019-06-10 12:03AM EDT280.00105.8080.7582.050.00-63077.25%
AAPL200117P002900002019-06-10 12:03AM EDT290.00117.8790.6092.200.00-9081.65%
AAPL200117P003000002019-08-28 10:22AM EDT300.0095.5479.1083.500.00-3039.37%
AAPL200117P003100002019-06-10 12:03AM EDT310.00138.93110.50112.100.00-20089.43%
AAPL200117P003200002019-06-10 12:03AM EDT320.00149.95120.25121.850.00-10092.56%
AAPL200117P003300002019-06-10 12:03AM EDT330.00159.95130.40132.050.00-10096.42%
AAPL200117P003400002019-09-13 10:14AM EDT340.00121.10119.00123.50+1.60+1.34%2050.10%