AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180525C001300002018-05-11 11:28AM EDT130.0059.1358.1559.25+2.08+3.65%500198.83%
AAPL180525C001350002018-05-21 11:17AM EDT135.0053.1552.9553.15-0.30-0.56%510141.80%
AAPL180525C001400002018-05-11 11:49PM EDT140.0049.8648.1549.200.00-500164.36%
AAPL180525C001450002018-05-14 2:39PM EDT145.0043.5043.1543.55-1.28-2.86%18133.79%
AAPL180525C001490002018-05-10 2:42PM EDT149.0040.4039.1540.200.00-3000135.69%
AAPL180525C001500002018-05-21 11:18AM EDT150.0038.1537.9038.15-0.53-1.37%28599.90%
AAPL180525C001525002018-05-14 9:41AM EDT152.5036.5535.5536.15-0.50-1.35%222112.11%
AAPL180525C001550002018-05-11 9:30AM EDT155.0033.6533.2034.25-0.90-2.60%13118.80%
AAPL180525C001575002018-05-21 11:20AM EDT157.5030.6330.4530.70+1.28+4.36%6684.47%
AAPL180525C001600002018-05-21 9:50AM EDT160.0028.9528.0028.15+2.25+8.43%517578.13%
AAPL180525C001625002018-05-18 9:42AM EDT162.5024.3123.6024.20-2.64-9.80%3100.00%
AAPL180525C001650002018-05-21 11:38AM EDT165.0022.5323.0023.15-0.02-0.09%2011965.63%
AAPL180525C001675002018-05-18 9:35AM EDT167.5019.1918.6519.25-1.01-5.00%1570.00%
AAPL180525C001700002018-05-21 11:32AM EDT170.0017.7317.9518.10+1.16+7.00%2819350.78%
AAPL180525C001725002018-05-18 2:34PM EDT172.5014.3613.9014.05-0.24-1.64%2320.00%
AAPL180525C001750002018-05-21 12:03PM EDT175.0012.9213.0513.15+1.47+12.84%1,2201,34542.97%
AAPL180525C001775002018-05-21 11:55AM EDT177.5010.1210.5510.70+0.59+6.19%5436237.65%
AAPL180525C001800002018-05-21 12:17PM EDT180.008.158.108.25+1.45+21.64%4472,51131.79%
AAPL180525C001825002018-05-21 12:18PM EDT182.505.805.705.80+1.45+33.33%2,5832,31825.24%
AAPL180525C001850002018-05-21 12:15PM EDT185.003.523.503.60+1.05+42.51%3,8966,82021.36%
AAPL180525C001875002018-05-21 12:22PM EDT187.501.761.741.76+0.60+51.72%15,4257,70918.19%
AAPL180525C001900002018-05-21 12:23PM EDT190.000.670.670.68+0.21+45.65%25,47514,92017.33%
AAPL180525C001925002018-05-21 12:22PM EDT192.500.230.230.24+0.06+35.29%13,7985,80418.02%
AAPL180525C001950002018-05-21 12:14PM EDT195.000.090.080.09+0.01+12.50%4,2675,31219.43%
AAPL180525C001975002018-05-21 12:13PM EDT197.500.040.040.05-0.01-20.00%3,6594,04222.17%
AAPL180525C002000002018-05-21 12:17PM EDT200.000.010.020.03-0.03-75.00%2,3363,76924.81%
AAPL180525C002025002018-05-18 3:53PM EDT202.500.030.020.060.00-2571,52932.03%
AAPL180525C002050002018-05-21 11:59AM EDT205.000.010.000.01-0.01-50.00%3111,10628.91%
AAPL180525C002075002018-05-18 9:31AM EDT207.500.020.010.020.00-4699035.16%
AAPL180525C002100002018-05-18 11:20AM EDT210.000.010.010.03-0.01-50.00%12,13540.63%
AAPL180525C002125002018-05-18 3:40PM EDT212.500.010.000.010.00-71088839.06%
AAPL180525C002150002018-05-11 11:49PM EDT215.000.020.000.060.00-121052.34%
AAPL180525C002175002018-05-11 11:49PM EDT217.500.030.020.030.00-30250.39%
AAPL180525C002225002018-05-11 11:49PM EDT222.500.030.010.060.00-4459.38%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180525P001300002018-05-17 2:31PM EDT130.000.020.000.010.00-10788100.00%
AAPL180525P001350002018-05-10 3:53PM EDT135.000.010.000.010.00-25034490.63%
AAPL180525P001400002018-05-11 11:07AM EDT140.000.010.000.010.00-361081.25%
AAPL180525P001420002018-05-04 11:46PM EDT142.000.320.000.050.00-252591.41%
AAPL180525P001430002018-05-07 10:07AM EDT143.000.020.000.070.00-108892.97%
AAPL180525P001440002018-05-11 9:56AM EDT144.000.020.000.02-0.01-33.33%11,62279.69%
AAPL180525P001450002018-05-16 12:09PM EDT145.000.010.000.010.00-81,96071.88%
AAPL180525P001460002018-05-14 9:31AM EDT146.000.010.000.03-0.01-50.00%129078.91%
AAPL180525P001470002018-05-04 9:37AM EDT147.000.070.010.06-0.02-22.22%215484.38%
AAPL180525P001480002018-05-18 3:20PM EDT148.000.010.000.04-0.02-66.67%3011877.34%
AAPL180525P001490002018-05-14 10:09AM EDT149.000.020.000.02-0.06-75.00%147370.31%
AAPL180525P001500002018-05-17 3:07PM EDT150.000.010.000.010.00-2791,86864.06%
AAPL180525P001525002018-05-18 2:47PM EDT152.500.010.000.040.00-227468.75%
AAPL180525P001550002018-05-21 12:11PM EDT155.000.010.000.01-0.02-66.67%3972456.25%
AAPL180525P001575002018-05-18 3:34PM EDT157.500.010.000.010.00-12752451.56%
AAPL180525P001600002018-05-21 9:31AM EDT160.000.010.000.01-0.01-50.00%21,26950.00%
AAPL180525P001625002018-05-21 11:38AM EDT162.500.010.000.01-0.01-50.00%65483546.09%
AAPL180525P001650002018-05-21 12:13PM EDT165.000.010.010.02-0.02-66.67%1571,83444.53%
AAPL180525P001675002018-05-21 12:05PM EDT167.500.020.010.02-0.01-33.33%721,48939.84%
AAPL180525P001700002018-05-21 12:09PM EDT170.000.030.020.03-0.02-40.00%6072,86837.31%
AAPL180525P001725002018-05-21 12:16PM EDT172.500.040.030.04-0.03-42.86%5082,66033.79%
AAPL180525P001750002018-05-21 11:59AM EDT175.000.050.030.05-0.05-50.00%4,5232,52929.88%
AAPL180525P001775002018-05-21 12:12PM EDT177.500.070.050.07-0.06-46.15%2,5593,94326.07%
AAPL180525P001800002018-05-21 12:14PM EDT180.000.090.100.11-0.12-57.14%4,6067,64022.56%
AAPL180525P001825002018-05-21 12:11PM EDT182.500.230.200.21-0.26-53.06%2,8806,29919.53%
AAPL180525P001850002018-05-21 12:22PM EDT185.000.500.480.51-0.58-53.70%9,90811,99217.48%
AAPL180525P001875002018-05-21 12:19PM EDT187.501.221.201.22-1.00-45.05%10,6858,59315.67%
AAPL180525P001900002018-05-21 12:16PM EDT190.002.632.612.65-1.37-34.25%5,3982,61414.45%
AAPL180525P001925002018-05-21 12:16PM EDT192.504.704.754.80-1.50-24.19%44672614.94%
AAPL180525P001950002018-05-21 11:26AM EDT195.007.507.007.10-0.75-9.09%9545930.00%
AAPL180525P001975002018-05-21 10:52AM EDT197.509.109.509.65-2.10-18.75%3410.00%
AAPL180525P002000002018-05-16 10:01AM EDT200.0012.8013.4014.000.00-53062.28%
AAPL180525P002025002018-05-11 11:50PM EDT202.5013.2713.4514.500.00-110.00%
AAPL180525P002050002018-05-11 11:50PM EDT205.0016.4315.8516.950.00-10200.00%
AAPL180525P002075002018-05-18 11:52PM EDT207.5020.4320.9021.500.00-202083.01%
AAPL180525P002125002018-05-07 10:18AM EDT212.5025.9023.4024.500.00-110.00%