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
AAPL200117C000500002019-07-18 12:08PM EDT50.00154.18150.50154.800.00-111873.83%
AAPL200117C000550002019-06-07 11:35AM EDT55.00141.38148.40149.600.00-11108.72%
AAPL200117C000600002019-06-07 11:05AM EDT60.00140.80143.45144.650.00-208102.54%
AAPL200117C000650002019-06-07 11:35AM EDT65.00126.10138.45139.650.00-101096.22%
AAPL200117C000700002019-06-07 11:20AM EDT70.00130.74133.40134.550.00-603889.43%
AAPL200117C000750002019-06-07 11:05AM EDT75.00125.72128.50129.700.00-201085.58%
AAPL200117C000800002019-07-15 9:34AM EDT80.00125.50120.55124.800.00-103,47251.76%
AAPL200117C000850002019-06-07 10:43AM EDT85.00106.00118.20119.900.00-12375.27%
AAPL200117C000900002019-07-19 12:26PM EDT90.00115.00110.55114.70+4.69+4.25%2630176.78%
AAPL200117C000950002019-07-05 1:33PM EDT95.00110.00105.60109.900.00-92673.85%
AAPL200117C001000002019-07-19 3:49PM EDT100.00102.80100.60104.90-2.95-2.79%16,10969.53%
AAPL200117C001050002019-06-25 12:55PM EDT105.0092.7595.6599.950.00-120965.76%
AAPL200117C001100002019-07-12 10:45AM EDT110.0093.6290.7095.050.00-170362.46%
AAPL200117C001150002019-07-15 9:32AM EDT115.0090.5085.7590.100.00-1093358.96%
AAPL200117C001200002019-07-16 1:05PM EDT120.0084.9080.8585.100.00-302,49955.30%
AAPL200117C001250002019-07-19 1:30PM EDT125.0080.3575.9580.30-0.51-0.63%52,26052.84%
AAPL200117C001300002019-07-19 3:31PM EDT130.0073.7571.1075.30-1.59-2.11%13,30349.39%
AAPL200117C001350002019-07-19 9:45AM EDT135.0070.7666.2570.50+0.06+0.08%11,49846.97%
AAPL200117C001400002019-07-19 3:50PM EDT140.0063.5063.2063.65-1.90-2.91%76,57033.84%
AAPL200117C001450002019-07-19 3:41PM EDT145.0059.4057.5561.05-2.40-3.88%104,27942.69%
AAPL200117C001500002019-07-19 3:59PM EDT150.0054.0853.8054.20-3.11-5.44%3028,13931.64%
AAPL200117C001550002019-07-19 3:59PM EDT155.0049.4847.4051.55-2.87-5.48%612,44838.00%
AAPL200117C001600002019-07-19 3:36PM EDT160.0045.4344.1046.00-1.77-3.75%222,36933.03%
AAPL200117C001650002019-07-19 3:58PM EDT165.0040.5038.6041.95-1.41-3.36%4696,50032.83%
AAPL200117C001700002019-07-19 3:22PM EDT170.0036.4536.1536.50-1.76-4.61%2825,89928.40%
AAPL200117C001750002019-07-19 3:04PM EDT175.0032.8832.1032.55-1.62-4.70%55027,15328.01%
AAPL200117C001800002019-07-19 3:58PM EDT180.0028.2528.1028.30-2.25-7.38%11419,63826.49%
AAPL200117C001850002019-07-19 2:47PM EDT185.0025.5224.5024.70-1.40-5.20%1,13213,93626.06%
AAPL200117C001900002019-07-19 3:48PM EDT190.0021.2921.0521.45-1.98-8.51%17517,93125.86%
AAPL200117C001950002019-07-19 3:53PM EDT195.0018.1017.9518.30-1.70-8.59%26120,19325.35%
AAPL200117C002000002019-07-19 3:58PM EDT200.0015.2515.0515.35-1.77-10.40%78097,18524.74%
AAPL200117C002050002019-07-19 3:58PM EDT205.0012.5512.5012.70-1.70-11.93%28616,06624.18%
AAPL200117C002100002019-07-19 3:59PM EDT210.0010.3010.2010.50-1.25-10.82%12,28224,13223.93%
AAPL200117C002150002019-07-19 3:58PM EDT215.008.308.208.50-1.25-13.09%22728,82823.54%
AAPL200117C002200002019-07-19 3:58PM EDT220.006.566.506.75-1.06-13.91%31725,66023.11%
AAPL200117C002250002019-07-19 3:56PM EDT225.005.195.105.40-0.86-14.21%34424,55022.97%
AAPL200117C002300002019-07-19 3:51PM EDT230.004.004.004.15-0.80-16.67%31326,78822.55%
AAPL200117C002350002019-07-19 3:23PM EDT235.003.183.103.15-0.41-11.42%16010,89922.21%
AAPL200117C002400002019-07-19 3:58PM EDT240.002.402.342.52-0.45-15.79%14812,30722.38%
AAPL200117C002450002019-07-19 3:23PM EDT245.001.871.801.94-0.35-15.77%7711,86022.31%
AAPL200117C002500002019-07-19 3:28PM EDT250.001.471.371.51-0.21-12.50%93013,74022.36%
AAPL200117C002550002019-07-19 3:31PM EDT255.001.151.061.18-0.14-10.85%124,38622.46%
AAPL200117C002600002019-07-19 3:54PM EDT260.000.910.820.94-0.10-9.90%715,16922.67%
AAPL200117C002650002019-07-18 2:56PM EDT265.000.840.650.750.00-4126,47522.89%
AAPL200117C002700002019-07-18 2:32PM EDT270.000.670.520.580.00-2220,31722.96%
AAPL200117C002750002019-07-19 3:34PM EDT275.000.460.450.49-0.04-8.00%27,76623.39%
AAPL200117C002800002019-07-19 9:30AM EDT280.000.420.350.40+0.02+5.00%209,80823.68%
AAPL200117C002850002019-07-15 3:57PM EDT285.000.340.280.380.00-26624.51%
AAPL200117C002900002019-07-19 2:34PM EDT290.000.290.230.290.00-46,64724.49%
AAPL200117C003000002019-07-18 2:59PM EDT300.000.210.200.230.00-912,74825.51%
AAPL200117C003100002019-07-19 10:24AM EDT310.000.140.130.16-0.02-12.50%42,08426.00%
AAPL200117C003200002019-07-18 2:21PM EDT320.000.130.060.130.00-1201,61626.95%
AAPL200117C003300002019-07-19 3:10PM EDT330.000.110.090.12+0.01+10.00%251,93828.22%
AAPL200117C003400002019-07-19 3:52PM EDT340.000.080.050.10+0.01+14.29%845,41229.05%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200117P000500002019-06-26 9:41AM EDT50.000.020.000.020.00-37,50963.28%
AAPL200117P000550002019-07-16 11:11AM EDT55.000.010.000.020.00-52,21558.59%
AAPL200117P000600002019-06-21 1:50PM EDT60.000.030.000.050.00-31,91459.38%
AAPL200117P000650002019-06-28 12:56PM EDT65.000.040.000.060.00-11,45656.64%
AAPL200117P000700002019-07-10 2:16PM EDT70.000.050.010.050.00-502,33153.13%
AAPL200117P000750002019-07-08 9:42AM EDT75.000.100.030.080.00-101,86452.93%
AAPL200117P000800002019-06-18 12:19PM EDT80.000.120.010.090.00-10052.34%
AAPL200117P000850002019-07-10 10:56AM EDT85.000.090.040.100.00-1621,12349.81%
AAPL200117P000900002019-07-17 9:32AM EDT90.000.110.080.150.00-21,84249.12%
AAPL200117P000950002019-07-12 9:33AM EDT95.000.130.100.160.00-102,50746.44%
AAPL200117P001000002019-07-19 11:22AM EDT100.000.160.130.190.00-7418,05544.53%
AAPL200117P001050002019-07-16 9:34AM EDT105.000.200.170.230.00-12,81142.82%
AAPL200117P001100002019-07-18 2:27PM EDT110.000.250.230.280.00-14,74341.21%
AAPL200117P001150002019-07-18 11:13AM EDT115.000.310.260.420.00-135,56841.02%
AAPL200117P001200002019-07-17 12:05PM EDT120.000.400.360.500.00-3510,78439.43%
AAPL200117P001250002019-07-18 1:29PM EDT125.000.450.450.52-0.02-4.26%511,64536.99%
AAPL200117P001300002019-07-19 2:38PM EDT130.000.590.560.63+0.02+3.51%713,47535.57%
AAPL200117P001350002019-07-19 2:14PM EDT135.000.690.690.780.00-1413,64434.38%
AAPL200117P001400002019-07-19 3:54PM EDT140.000.920.870.96+0.07+8.24%3324,65433.17%
AAPL200117P001450002019-07-19 2:51PM EDT145.001.061.091.19+0.02+1.92%1815,94832.06%
AAPL200117P001500002019-07-19 2:11PM EDT150.001.301.381.430.00-26129,53730.75%
AAPL200117P001550002019-07-19 3:58PM EDT155.001.771.701.81+0.09+5.36%3017,67329.88%
AAPL200117P001600002019-07-19 2:51PM EDT160.002.092.162.23+0.08+3.98%16822,74728.85%
AAPL200117P001650002019-07-19 3:42PM EDT165.002.682.722.82+0.17+6.77%1,14120,30828.10%
AAPL200117P001700002019-07-19 3:56PM EDT170.003.503.403.55+0.35+11.11%10318,11427.39%
AAPL200117P001750002019-07-19 3:24PM EDT175.004.264.254.45+0.34+8.67%90116,46426.74%
AAPL200117P001800002019-07-19 3:47PM EDT180.005.305.305.50+0.35+7.07%29822,58326.03%
AAPL200117P001850002019-07-19 3:08PM EDT185.006.496.606.80+0.46+7.63%41512,93925.44%
AAPL200117P001900002019-07-19 3:51PM EDT190.008.258.108.30+0.83+11.19%23817,29124.79%
AAPL200117P001950002019-07-19 3:30PM EDT195.009.789.9010.10+0.63+6.89%17811,41424.25%
AAPL200117P002000002019-07-19 3:48PM EDT200.0012.0012.0012.25+1.07+9.79%37447,87623.85%
AAPL200117P002050002019-07-19 3:58PM EDT205.0014.5514.3514.65+1.45+11.07%5057,21523.40%
AAPL200117P002100002019-07-19 3:46PM EDT210.0016.8917.0517.30+1.04+6.56%11,5186,50522.87%
AAPL200117P002150002019-07-19 2:38PM EDT215.0019.5520.0020.35+1.10+5.96%997,96322.53%
AAPL200117P002200002019-07-19 3:12PM EDT220.0023.1723.3523.70+1.57+7.27%533,68722.24%
AAPL200117P002250002019-07-19 11:20AM EDT225.0025.1526.8527.25-0.75-2.90%113,25021.83%
AAPL200117P002300002019-07-18 2:24PM EDT230.0028.8130.7531.150.00-13,16721.64%
AAPL200117P002350002019-07-19 9:36AM EDT235.0032.7534.8535.25-0.11-0.33%51,59521.44%
AAPL200117P002400002019-07-16 12:36PM EDT240.0038.0538.1041.000.00-2511,61725.28%
AAPL200117P002450002019-06-21 3:12PM EDT245.0046.5341.8545.500.00-1423825.79%
AAPL200117P002500002019-07-19 9:36AM EDT250.0045.9046.4550.10-0.55-1.18%536226.36%
AAPL200117P002550002019-05-31 3:45PM EDT255.0079.7553.1554.100.00-50024.60%
AAPL200117P002600002019-07-01 10:22AM EDT260.0057.9055.9059.700.00-1728.24%
AAPL200117P002700002019-06-25 3:44PM EDT270.0074.2065.7569.600.00-1130.79%
AAPL200117P002800002019-06-10 12:03AM EDT280.00105.8080.7582.050.00-63041.32%
AAPL200117P002900002019-06-10 12:03AM EDT290.00117.8790.6092.200.00-9044.59%
AAPL200117P003000002019-06-07 11:05AM EDT300.00108.2395.7096.850.00-100.00%
AAPL200117P003100002019-06-10 12:03AM EDT310.00138.93110.50112.100.00-20049.52%
AAPL200117P003200002019-06-10 12:03AM EDT320.00149.95120.25121.850.00-10051.16%
AAPL200117P003300002019-06-10 12:03AM EDT330.00159.95130.40132.050.00-10051.36%
AAPL200117P003400002019-06-07 11:05AM EDT340.00136.22135.50136.700.00-5820.00%