AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190920C000950002019-09-11 10:56AM EDT95.00125.380.000.000.00-110.00%
AAPL190920C001000002019-09-04 2:31PM EDT100.00124.250.000.000.00-22410.00%
AAPL190920C001050002019-09-12 3:08PM EDT105.00119.900.000.000.00-2250.00%
AAPL190920C001100002019-09-11 3:29PM EDT110.00112.540.000.000.00-220.00%
AAPL190920C001150002019-09-05 12:31PM EDT115.0097.400.000.000.00-2210.00%
AAPL190920C001200002019-09-13 12:18PM EDT120.0098.180.000.000.00-42120.00%
AAPL190920C001250002019-08-14 10:34AM EDT125.0080.6691.5596.000.00-10170.31%
AAPL190920C001300002019-09-13 12:31PM EDT130.0087.710.000.000.00-201250.00%
AAPL190920C001350002019-09-05 3:18PM EDT135.0078.260.000.000.00-330.00%
AAPL190920C001400002019-09-12 3:07PM EDT140.0084.950.000.000.00-242570.00%
AAPL190920C001450002019-09-09 11:06AM EDT145.0070.480.000.000.00-3110.00%
AAPL190920C001500002019-09-13 1:52PM EDT150.0067.660.000.000.00-302350.00%
AAPL190920C001550002019-09-11 10:20AM EDT155.0065.800.000.000.00-1980.00%
AAPL190920C001600002019-09-13 1:12PM EDT160.0057.970.000.000.00-54480.00%
AAPL190920C001650002019-09-13 2:09PM EDT165.0053.900.000.000.00-184250.00%
AAPL190920C001700002019-09-13 11:30AM EDT170.0048.930.000.000.00-109900.00%
AAPL190920C001750002019-09-13 2:40PM EDT175.0044.310.000.000.00-105510.00%
AAPL190920C001800002019-09-13 2:08PM EDT180.0038.000.000.000.00-481,2460.00%
AAPL190920C001825002019-09-05 10:23AM EDT182.5031.500.000.000.00-12290.00%
AAPL190920C001850002019-09-13 3:38PM EDT185.0034.300.000.000.00-984,7210.00%
AAPL190920C001875002019-09-13 12:44PM EDT187.5029.750.000.000.00-6760.00%
AAPL190920C001900002019-09-13 3:59PM EDT190.0028.650.000.000.00-1652,9440.00%
AAPL190920C001925002019-09-13 3:44PM EDT192.5026.080.000.000.00-272450.00%
AAPL190920C001950002019-09-13 3:51PM EDT195.0024.010.000.000.00-1448,5070.00%
AAPL190920C001975002019-09-13 3:18PM EDT197.5021.540.000.000.00-147450.00%
AAPL190920C002000002019-09-13 3:51PM EDT200.0019.030.000.000.00-33523,6470.00%
AAPL190920C002025002019-09-13 3:50PM EDT202.5016.520.000.000.00-791,2520.00%
AAPL190920C002050002019-09-13 3:59PM EDT205.0014.000.000.000.00-62415,4100.00%
AAPL190920C002075002019-09-13 3:51PM EDT207.5011.800.000.000.00-2332,9560.00%
AAPL190920C002100002019-09-13 3:59PM EDT210.009.250.000.000.00-1,87632,0200.00%
AAPL190920C002125002019-09-13 3:58PM EDT212.507.150.000.000.00-1,6795,1690.00%
AAPL190920C002150002019-09-13 3:59PM EDT215.005.200.000.000.00-6,70617,0090.00%
AAPL190920C002175002019-09-13 3:59PM EDT217.503.570.000.000.00-14,1508,4260.00%
AAPL190920C002200002019-09-13 3:59PM EDT220.002.260.000.000.00-42,04928,6801.56%
AAPL190920C002225002019-09-13 3:59PM EDT222.501.340.000.000.00-17,4339,1883.13%
AAPL190920C002250002019-09-13 3:59PM EDT225.000.760.000.000.00-27,36128,2516.25%
AAPL190920C002275002019-09-13 3:59PM EDT227.500.420.000.000.00-11,0908,7416.25%
AAPL190920C002300002019-09-13 3:59PM EDT230.000.240.000.000.00-17,90136,04712.50%
AAPL190920C002325002019-09-13 3:59PM EDT232.500.150.000.000.00-6,8558,88912.50%
AAPL190920C002350002019-09-13 3:59PM EDT235.000.100.000.000.00-2,89910,62612.50%
AAPL190920C002375002019-09-13 3:59PM EDT237.500.070.000.000.00-1,1503,02312.50%
AAPL190920C002400002019-09-13 3:39PM EDT240.000.060.000.000.00-1,7516,22612.50%
AAPL190920C002425002019-09-13 3:56PM EDT242.500.040.000.000.00-1,6181,17925.00%
AAPL190920C002450002019-09-13 3:58PM EDT245.000.020.000.000.00-1,1673,93225.00%
AAPL190920C002500002019-09-13 3:17PM EDT250.000.010.000.000.00-844,68525.00%
AAPL190920C002550002019-09-13 3:49PM EDT255.000.010.000.000.00-2731,59025.00%
AAPL190920C002600002019-09-13 1:48PM EDT260.000.010.000.000.00-3752,55125.00%
AAPL190920C002650002019-09-12 1:23PM EDT265.000.010.000.000.00-735425.00%
AAPL190920C002700002019-09-12 11:50AM EDT270.000.010.000.000.00-102,14550.00%
AAPL190920C002750002019-09-09 1:46PM EDT275.000.010.000.000.00-102,96750.00%
AAPL190920C002800002019-08-28 11:24AM EDT280.000.010.000.000.00-180850.00%
AAPL190920C002850002019-07-29 10:54AM EDT285.000.020.000.030.00-102579.69%
AAPL190920C002900002019-09-12 1:37PM EDT290.000.020.000.000.00-129750.00%
AAPL190920C002950002019-07-23 12:06PM EDT295.000.010.000.010.00--381.25%
AAPL190920C003000002019-08-19 9:49AM EDT300.000.010.000.000.00-202950.00%
AAPL190920C003050002019-09-13 12:39PM EDT305.000.02-0.000.00-2950.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190920P000950002019-08-16 2:59PM EDT95.000.010.000.000.00-501,88650.00%
AAPL190920P001000002019-08-16 3:10PM EDT100.000.010.000.000.00-3001,30950.00%
AAPL190920P001050002019-08-16 2:54PM EDT105.000.010.000.000.00-5062050.00%
AAPL190920P001100002019-09-03 9:30AM EDT110.000.010.000.000.00-31,25150.00%
AAPL190920P001150002019-08-28 12:03PM EDT115.000.010.000.000.00-614,87150.00%
AAPL190920P001200002019-09-06 3:36PM EDT120.000.010.000.000.00-49,64250.00%
AAPL190920P001250002019-08-29 12:58PM EDT125.000.020.000.000.00-162,92250.00%
AAPL190920P001300002019-09-12 1:10PM EDT130.000.010.000.000.00-11,94950.00%
AAPL190920P001350002019-09-04 9:32AM EDT135.000.010.000.000.00-202,81950.00%
AAPL190920P001400002019-09-13 12:05PM EDT140.000.010.000.000.00-3558,27150.00%
AAPL190920P001450002019-09-11 1:24PM EDT145.000.010.000.000.00-852,84750.00%
AAPL190920P001500002019-09-13 3:49PM EDT150.000.010.000.000.00-7810,47750.00%
AAPL190920P001550002019-09-13 2:19PM EDT155.000.010.000.000.00-3033,79650.00%
AAPL190920P001600002019-09-13 12:39PM EDT160.000.020.000.000.00-6414,36050.00%
AAPL190920P001650002019-09-13 3:38PM EDT165.000.030.000.000.00-1077,19950.00%
AAPL190920P001700002019-09-13 2:13PM EDT170.000.020.000.000.00-6129,81650.00%
AAPL190920P001750002019-09-13 2:23PM EDT175.000.030.000.000.00-59511,18450.00%
AAPL190920P001800002019-09-13 3:46PM EDT180.000.030.000.000.00-25319,17225.00%
AAPL190920P001825002019-09-13 1:42PM EDT182.500.040.000.000.00-801,45025.00%
AAPL190920P001850002019-09-13 3:56PM EDT185.000.030.000.000.00-23814,63825.00%
AAPL190920P001875002019-09-13 3:52PM EDT187.500.040.000.000.00-861,37425.00%
AAPL190920P001900002019-09-13 3:56PM EDT190.000.070.000.000.00-2,24219,16725.00%
AAPL190920P001925002019-09-13 3:52PM EDT192.500.070.000.000.00-4368,11825.00%
AAPL190920P001950002019-09-13 3:51PM EDT195.000.080.000.000.00-90727,06625.00%
AAPL190920P001975002019-09-13 3:59PM EDT197.500.100.000.000.00-76912,81225.00%
AAPL190920P002000002019-09-13 3:59PM EDT200.000.130.000.000.00-3,54435,72012.50%
AAPL190920P002025002019-09-13 3:59PM EDT202.500.190.000.000.00-1,3776,29612.50%
AAPL190920P002050002019-09-13 3:59PM EDT205.000.280.000.000.00-11,33317,03312.50%
AAPL190920P002075002019-09-13 3:59PM EDT207.500.430.000.000.00-3,4834,19612.50%
AAPL190920P002100002019-09-13 3:59PM EDT210.000.640.000.000.00-8,43725,4026.25%
AAPL190920P002125002019-09-13 3:59PM EDT212.501.000.000.000.00-10,59610,0166.25%
AAPL190920P002150002019-09-13 3:59PM EDT215.001.580.000.000.00-29,94624,8153.13%
AAPL190920P002175002019-09-13 3:59PM EDT217.502.320.000.000.00-25,37313,1801.56%
AAPL190920P002200002019-09-13 3:59PM EDT220.003.600.000.000.00-18,0768,3710.00%
AAPL190920P002225002019-09-13 3:59PM EDT222.505.180.000.000.00-4,4422,8300.00%
AAPL190920P002250002019-09-13 3:59PM EDT225.007.100.000.000.00-4,7116,8060.00%
AAPL190920P002275002019-09-13 3:58PM EDT227.509.350.000.000.00-3438660.00%
AAPL190920P002300002019-09-13 2:09PM EDT230.0011.670.000.000.00-5792,0040.00%
AAPL190920P002325002019-09-13 2:09PM EDT232.5014.050.000.000.00-643710.00%
AAPL190920P002350002019-09-13 3:49PM EDT235.0016.450.000.000.00-5360.00%
AAPL190920P002375002019-09-16 12:01AM EDT237.5012.300.000.000.00--200.00%
AAPL190920P002400002019-09-13 3:49PM EDT240.0021.400.000.000.00-9780.00%
AAPL190920P002425002019-09-16 12:01AM EDT242.5017.910.000.000.00--10.00%
AAPL190920P002450002019-09-12 12:55PM EDT245.0019.750.000.000.00-3230.00%
AAPL190920P002500002019-09-13 3:49PM EDT250.0031.400.000.000.00-220.00%
AAPL190920P002550002019-08-12 9:50AM EDT255.0054.1529.3029.650.00-1000.00%
AAPL190920P002600002019-08-05 10:17AM EDT260.0064.0546.9547.100.00-100179.57%
AAPL190920P002650002019-08-19 12:11AM EDT265.0060.050.000.000.00---0.00%
AAPL190920P002700002019-08-01 1:38PM EDT270.0057.3059.8062.450.00--0251.20%
AAPL190920P002750002019-08-12 12:09AM EDT275.0073.6052.0052.350.00-1000.00%
AAPL190920P002800002019-08-23 12:10PM EDT280.0076.250.000.000.00--00.00%
AAPL190920P003050002019-08-01 3:20PM EDT305.0096.6095.8597.300.00--0326.07%