AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180126C001350002018-01-22 3:43PM EST135.0041.900.000.000.00-100.00%
AAPL180126C001400002018-01-22 3:43PM EST140.0036.900.000.000.00-100.00%
AAPL180126C001440002018-01-12 11:58PM EST144.0032.2532.6533.400.00-210078.13%
AAPL180126C001450002018-01-19 2:15PM EST145.0033.5232.2534.45-0.94-2.73%281154.35%
AAPL180126C001460002018-01-12 11:58PM EST146.0031.1530.6531.600.00-85091.21%
AAPL180126C001470002018-01-12 11:58PM EST147.0030.1029.6030.550.00-90482.03%
AAPL180126C001480002018-01-12 11:58PM EST148.0029.7028.6529.550.00-95082.81%
AAPL180126C001490002018-01-12 11:58PM EST149.0028.6527.6528.550.00-100080.08%
AAPL180126C001500002018-01-22 10:59AM EST150.0027.140.000.000.00-1000.00%
AAPL180126C001525002018-01-17 11:58AM EST152.5023.1024.9026.950.00-3118126.66%
AAPL180126C001550002018-01-19 10:22AM EST155.0022.9323.4523.70-1.92-7.73%8288120.56%
AAPL180126C001575002018-01-19 1:33PM EST157.5021.1420.9521.20-0.81-3.69%20173110.40%
AAPL180126C001600002018-01-22 3:38PM EST160.0016.890.000.000.00-5800.00%
AAPL180126C001625002018-01-19 9:39AM EST162.5016.8616.0016.15-0.09-0.53%117989.84%
AAPL180126C001650002018-01-22 3:06PM EST165.0012.140.000.000.00-11400.00%
AAPL180126C001675002018-01-22 3:59PM EST167.509.420.000.000.00-17000.00%
AAPL180126C001700002018-01-22 3:57PM EST170.006.980.000.000.00-2,84100.00%
AAPL180126C001725002018-01-22 3:59PM EST172.504.800.000.000.00-1,06100.00%
AAPL180126C001750002018-01-22 3:59PM EST175.002.740.000.000.00-12,71200.00%
AAPL180126C001775002018-01-22 3:59PM EST177.501.230.000.000.00-26,91400.78%
AAPL180126C001800002018-01-22 3:59PM EST180.000.490.000.000.00-28,46203.13%
AAPL180126C001825002018-01-22 3:59PM EST182.500.170.000.000.00-10,40906.25%
AAPL180126C001850002018-01-22 3:57PM EST185.000.070.000.000.00-4,841012.50%
AAPL180126C001875002018-01-22 3:59PM EST187.500.030.000.000.00-5,573012.50%
AAPL180126C001900002018-01-22 3:42PM EST190.000.020.000.000.00-2,892012.50%
AAPL180126C001925002018-01-22 2:09PM EST192.500.030.000.000.00-869025.00%
AAPL180126C001950002018-01-22 2:20PM EST195.000.010.000.000.00-71025.00%
AAPL180126C001975002018-01-22 1:01PM EST197.500.010.000.000.00-120025.00%
AAPL180126C002000002018-01-22 3:58PM EST200.000.010.000.000.00-75025.00%
AAPL180126C002050002018-01-22 9:59AM EST205.000.010.000.000.00-2025.00%
AAPL180126C002075002018-01-19 11:58PM EST207.500.020.000.030.00-10010057.81%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180126P001440002018-01-17 1:06PM EST144.000.010.000.030.00-268574.22%
AAPL180126P001450002018-01-12 3:55PM EST145.000.030.000.05-0.01-25.00%20714275.78%
AAPL180126P001460002018-01-16 3:05PM EST146.000.020.000.030.00-147569.53%
AAPL180126P001470002018-01-03 1:45PM EST147.000.090.020.110.00-2432980.47%
AAPL180126P001480002018-01-17 10:40AM EST148.000.030.000.030.00-218964.84%
AAPL180126P001490002018-01-19 11:15AM EST149.000.070.000.02+0.04+133.33%62760.94%
AAPL180126P001500002018-01-22 11:31AM EST150.000.010.000.000.00-8025.00%
AAPL180126P001525002018-01-22 10:42AM EST152.500.010.000.000.00-204025.00%
AAPL180126P001550002018-01-22 11:17AM EST155.000.010.000.000.00-212025.00%
AAPL180126P001575002018-01-22 2:34PM EST157.500.010.000.000.00-425025.00%
AAPL180126P001600002018-01-22 3:59PM EST160.000.030.000.000.00-961025.00%
AAPL180126P001625002018-01-22 2:17PM EST162.500.010.000.000.00-717025.00%
AAPL180126P001650002018-01-22 3:44PM EST165.000.030.000.000.00-1,600012.50%
AAPL180126P001675002018-01-22 3:59PM EST167.500.050.000.000.00-3,087012.50%
AAPL180126P001700002018-01-22 3:59PM EST170.000.110.000.000.00-4,782012.50%
AAPL180126P001725002018-01-22 3:59PM EST172.500.270.000.000.00-6,55706.25%
AAPL180126P001750002018-01-22 3:59PM EST175.000.700.000.000.00-10,30203.13%
AAPL180126P001775002018-01-22 3:59PM EST177.501.870.000.000.00-12,93300.00%
AAPL180126P001800002018-01-22 3:59PM EST180.003.590.000.000.00-2,47100.00%
AAPL180126P001875002018-01-22 1:20PM EST187.509.900.000.000.00-2000.00%
AAPL180126P001900002018-01-19 3:36PM EST190.0011.6511.5011.70+0.65+5.91%63390.00%
AAPL180126P001925002018-01-18 1:59PM EST192.5012.7013.9514.200.00-230.00%
AAPL180126P001950002018-01-19 3:56PM EST195.0016.7915.4517.65-4.95-22.77%5150.00%
AAPL180126P002000002018-01-22 9:30AM EST200.0022.670.000.000.00-1000.00%
AAPL180126P002100002018-01-22 12:57PM EST210.0032.560.000.000.00-3500.00%