AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171020C000250002017-10-16 3:50PM EDT25.00134.900.000.000.00-100.00%
AAPL171020C000300002017-10-16 5:26PM EDT30.00129.900.000.000.00-100.00%
AAPL171020C000350002017-06-02 11:53PM EDT35.00118.050.000.000.00-200.00%
AAPL171020C000400002017-09-29 11:49PM EDT40.00113.150.000.000.00-2000.00%
AAPL171020C000450002017-10-06 11:52PM EDT45.00109.850.000.000.00-100.00%
AAPL171020C000500002017-06-02 11:53PM EDT50.0081.760.000.000.00-2000.00%
AAPL171020C000550002017-06-09 12:45PM EDT55.0096.210.000.000.00-200.00%
AAPL171020C000600002017-06-02 11:53PM EDT60.0092.650.000.000.00-100.00%
AAPL171020C000650002017-10-16 3:47PM EDT65.0095.000.000.000.00-200.00%
AAPL171020C000700002017-09-28 3:50PM EDT70.0083.250.000.000.00-500.00%
AAPL171020C000750002017-06-02 11:53PM EDT75.0077.980.000.000.00-2400.00%
AAPL171020C000800002017-09-18 10:20AM EDT80.0079.450.000.000.00-20000.00%
AAPL171020C000850002017-08-09 2:54PM EDT85.0075.540.000.000.00-1000.00%
AAPL171020C000900002017-10-17 3:36PM EDT90.0070.350.000.000.00-200.00%
AAPL171020C000950002017-10-09 11:24AM EDT95.0061.030.000.000.00-100.00%
AAPL171020C001000002017-10-17 12:15PM EDT100.0060.100.000.000.00-900.00%
AAPL171020C001050002017-10-17 9:36AM EDT105.0054.650.000.000.00-100.00%
AAPL171020C001100002017-10-16 11:52AM EDT110.0049.330.000.000.00-3100.00%
AAPL171020C001150002017-10-17 2:51PM EDT115.0045.280.000.000.00-100.00%
AAPL171020C001200002017-10-17 2:45PM EDT120.0040.320.000.000.00-1100.00%
AAPL171020C001250002017-10-17 12:36PM EDT125.0034.900.000.000.00-100.00%
AAPL171020C001270002017-09-29 11:49PM EDT127.0027.600.000.000.00-200.00%
AAPL171020C001280002017-09-29 11:49PM EDT128.0024.550.000.000.00-1000.00%
AAPL171020C001300002017-10-17 3:47PM EDT130.0030.480.000.000.00-2800.00%
AAPL171020C001310002017-10-10 10:30AM EDT131.0024.780.000.000.00-700.00%
AAPL171020C001330002017-09-29 11:49PM EDT133.0020.850.000.000.00-1500.00%
AAPL171020C001340002017-10-06 11:52PM EDT134.0019.650.000.000.00-700.00%
AAPL171020C001350002017-10-17 3:11PM EDT135.0025.260.000.000.00-2200.00%
AAPL171020C001400002017-10-17 3:55PM EDT140.0020.350.000.000.00-23200.00%
AAPL171020C001430002017-10-16 5:26PM EDT143.0016.300.000.000.00-400.00%
AAPL171020C001440002017-10-13 11:58PM EDT144.0011.930.000.000.00-200.00%
AAPL171020C001450002017-10-17 3:57PM EDT145.0015.500.000.000.00-18200.00%
AAPL171020C001460002017-10-17 3:39PM EDT146.0014.460.000.000.00-1100.00%
AAPL171020C001470002017-10-17 11:05AM EDT147.0013.300.000.000.00-100.00%
AAPL171020C001480002017-10-17 1:36PM EDT148.0012.410.000.000.00-800.00%
AAPL171020C001490002017-10-17 3:25PM EDT149.0011.170.000.000.00-500.00%
AAPL171020C001500002017-10-17 3:59PM EDT150.0010.500.000.000.00-2,12700.00%
AAPL171020C001525002017-10-17 3:59PM EDT152.507.990.000.000.00-84600.00%
AAPL171020C001550002017-10-17 3:59PM EDT155.005.520.000.000.00-3,36500.00%
AAPL171020C001575002017-10-17 3:59PM EDT157.503.100.000.000.00-10,80100.00%
AAPL171020C001600002017-10-17 3:59PM EDT160.001.130.000.000.00-40,64600.00%
AAPL171020C001625002017-10-17 3:59PM EDT162.500.250.000.000.00-26,84203.13%
AAPL171020C001650002017-10-17 3:59PM EDT165.000.060.000.000.00-15,58406.25%
AAPL171020C001675002017-10-17 2:35PM EDT167.500.030.000.000.00-1,842012.50%
AAPL171020C001700002017-10-17 3:51PM EDT170.000.020.000.000.00-2,522012.50%
AAPL171020C001725002017-10-17 3:59PM EDT172.500.010.000.000.00-700025.00%
AAPL171020C001750002017-10-17 3:44PM EDT175.000.010.000.000.00-104025.00%
AAPL171020C001775002017-10-12 11:13AM EDT177.500.010.000.020.00-162246.48%
AAPL171020C001800002017-10-13 3:33PM EDT180.000.010.010.010.00-16011,99848.44%
AAPL171020C001825002017-10-11 2:20PM EDT182.500.010.000.010.00-9094150.00%
AAPL171020C001850002017-10-13 3:05PM EDT185.000.010.000.010.00-614,56954.69%
AAPL171020C001900002017-10-06 1:08PM EDT190.000.010.000.010.00-26,77862.50%
AAPL171020C001950002017-09-29 11:01AM EDT195.000.010.000.010.00-3101,98571.88%
AAPL171020C002000002017-10-11 12:01PM EDT200.000.010.000.010.00-15,82181.25%
AAPL171020C002050002017-09-22 2:54PM EDT205.000.010.000.010.00-1733,03887.50%
AAPL171020C002100002017-09-26 10:13AM EDT210.000.010.000.010.00-27,65796.88%
AAPL171020C002150002017-09-18 2:51PM EDT215.000.010.000.010.00-7528,093106.25%
AAPL171020C002200002017-09-15 3:41PM EDT220.000.010.000.010.00-1,25217,510112.50%
AAPL171020C002250002017-08-07 11:32AM EDT225.000.010.010.05-0.01-50.00%1141,379140.63%
AAPL171020C002300002017-08-09 10:01AM EDT230.000.010.000.010.00-10288125.00%
AAPL171020C002350002017-08-11 12:16PM EDT235.000.010.000.01-0.01-50.00%125127131.25%
AAPL171020C002400002017-09-13 10:58AM EDT240.000.010.000.020.00-20220146.88%
AAPL171020C002450002017-06-02 11:53PM EDT245.000.030.000.050.00-7575168.75%
AAPL171020C002500002017-09-08 3:09PM EDT250.000.010.000.02-0.01-50.00%2010162.50%
AAPL171020C002600002017-09-13 9:49AM EDT260.000.010.000.020.00-2403175.00%
AAPL171020C002700002017-09-15 11:56PM EDT270.000.010.000.010.00-6060175.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171020P000250002017-09-25 10:50AM EDT25.000.010.000.010.00-100107625.00%
AAPL171020P000400002017-08-16 11:09AM EDT40.000.020.000.020.00-1321500.00%
AAPL171020P000450002017-06-02 11:54PM EDT45.000.040.000.020.00-1010456.25%
AAPL171020P000550002017-06-02 11:54PM EDT55.000.040.000.020.00-10120387.50%
AAPL171020P000600002017-09-13 9:49AM EDT60.000.010.000.010.00-21,124337.50%
AAPL171020P000650002017-08-23 10:57AM EDT65.000.010.000.020.00-2241328.13%
AAPL171020P000700002017-08-23 10:57AM EDT70.000.010.000.020.00-21,532300.00%
AAPL171020P000750002017-09-06 10:32AM EDT75.000.010.000.020.00-751,060278.13%
AAPL171020P000800002017-08-15 10:46AM EDT80.000.010.000.030.00-30879265.63%
AAPL171020P000850002017-09-12 2:39PM EDT85.000.010.000.010.00-25985225.00%
AAPL171020P000900002017-08-09 1:05PM EDT90.000.010.000.050.00-101,204234.38%
AAPL171020P000950002017-09-08 11:00AM EDT95.000.010.000.010.00-32,664187.50%
AAPL171020P001000002017-09-22 12:25PM EDT100.000.010.000.010.00-414,355168.75%
AAPL171020P001050002017-09-08 2:21PM EDT105.000.010.010.020.00-26522,974167.19%
AAPL171020P001100002017-09-26 9:34AM EDT110.000.010.000.010.00-129,369137.50%
AAPL171020P001150002017-10-06 1:25PM EDT115.000.010.000.010.00-29,197121.88%
AAPL171020P001200002017-10-06 3:06PM EDT120.000.010.000.010.00-1212,691106.25%
AAPL171020P001250002017-10-06 3:07PM EDT125.000.010.000.010.00-278,56893.75%
AAPL171020P001260002017-09-29 11:50PM EDT126.000.020.000.030.00-20020099.22%
AAPL171020P001270002017-10-04 10:18AM EDT127.000.010.000.010.00-120887.50%
AAPL171020P001280002017-09-29 11:50PM EDT128.000.020.000.030.00-16093.75%
AAPL171020P001290002017-09-29 11:50PM EDT129.000.050.000.030.00-12190.63%
AAPL171020P001300002017-10-06 3:59PM EDT130.000.010.000.010.00-2011,43978.13%
AAPL171020P001310002017-09-29 11:50PM EDT131.000.040.030.040.00-137593.75%
AAPL171020P001320002017-10-06 3:50PM EDT132.000.010.000.01-0.02-66.67%11617675.00%
AAPL171020P001330002017-10-04 10:53AM EDT133.000.030.000.020.00-20121276.56%
AAPL171020P001340002017-10-06 10:56AM EDT134.000.010.000.02-0.01-50.00%1038873.44%
AAPL171020P001350002017-10-13 3:59PM EDT135.000.010.000.010.00-2415,28265.63%
AAPL171020P001360002017-10-13 11:58PM EDT136.000.020.000.010.00-35535562.50%
AAPL171020P001380002017-10-13 11:58PM EDT138.000.010.000.010.00-13213257.81%
AAPL171020P001390002017-10-13 11:58PM EDT139.000.010.000.010.00-352956.25%
AAPL171020P001400002017-10-16 3:58PM EDT140.000.010.000.01-0.01-50.00%9130,66853.13%
AAPL171020P001410002017-10-13 11:58PM EDT141.000.020.000.020.00-12612654.69%
AAPL171020P001420002017-10-13 11:58PM EDT142.000.010.000.010.00-40288451.56%
AAPL171020P001430002017-10-13 11:58PM EDT143.000.040.010.020.00-414151.56%
AAPL171020P001440002017-10-13 11:58PM EDT144.000.010.010.020.00-331050.00%
AAPL171020P001450002017-10-17 3:41PM EDT145.000.010.000.000.00-145025.00%
AAPL171020P001460002017-10-17 3:47PM EDT146.000.010.000.000.00-45025.00%
AAPL171020P001470002017-10-17 3:36PM EDT147.000.010.000.000.00-82025.00%
AAPL171020P001480002017-10-17 12:14PM EDT148.000.010.000.000.00-288025.00%
AAPL171020P001490002017-10-17 3:51PM EDT149.000.020.000.000.00-502025.00%
AAPL171020P001500002017-10-17 3:59PM EDT150.000.010.000.000.00-2,179012.50%
AAPL171020P001525002017-10-17 3:59PM EDT152.500.030.000.000.00-2,484012.50%
AAPL171020P001550002017-10-17 3:59PM EDT155.000.060.000.000.00-7,710012.50%
AAPL171020P001575002017-10-17 3:59PM EDT157.500.150.000.000.00-11,74206.25%
AAPL171020P001600002017-10-17 3:59PM EDT160.000.660.000.000.00-16,21300.78%
AAPL171020P001625002017-10-17 3:58PM EDT162.502.240.000.000.00-2,66200.00%
AAPL171020P001650002017-10-17 3:59PM EDT165.004.550.000.000.00-44700.00%
AAPL171020P001675002017-10-17 3:24PM EDT167.507.400.000.000.00-3200.00%
AAPL171020P001700002017-10-17 12:42PM EDT170.0010.200.000.000.00-1300.00%
AAPL171020P001725002017-10-10 9:43AM EDT172.5016.220.000.000.00-600.00%
AAPL171020P001750002017-10-16 2:35PM EDT175.0015.550.000.000.00-1900.00%
AAPL171020P001775002017-09-22 11:55PM EDT177.5023.850.000.000.00-100.00%
AAPL171020P001800002017-10-17 1:08PM EDT180.0020.100.000.000.00-800.00%
AAPL171020P001825002017-09-22 11:55PM EDT182.5023.550.000.000.00-200.00%
AAPL171020P001850002017-09-26 10:10AM EDT185.0032.330.000.000.00-2000.00%
AAPL171020P001900002017-10-10 10:00AM EDT190.0033.830.000.000.00-100.00%
AAPL171020P001950002017-10-06 10:13AM EDT195.0039.970.000.000.00-300.00%
AAPL171020P002000002017-10-02 12:43PM EDT200.0047.030.000.000.00-37000.00%
AAPL171020P002050002017-09-20 10:54AM EDT205.0049.530.000.000.00-92500.00%
AAPL171020P002100002017-10-10 10:00AM EDT210.0053.850.000.000.00-200.00%
AAPL171020P002150002017-10-06 10:13AM EDT215.0060.070.000.000.00-300.00%
AAPL171020P002200002017-10-04 11:04AM EDT220.0066.8059.3059.600.00-1,0000145.70%
AAPL171020P002250002017-08-30 1:02PM EDT225.0062.240.000.000.00-300.00%
AAPL171020P002300002017-10-13 3:40PM EDT230.0073.030.000.000.00-700.00%
AAPL171020P002350002017-10-05 11:40AM EDT235.0080.000.000.000.00-4000.00%
AAPL171020P002400002017-08-30 1:12PM EDT240.0076.900.000.000.00-1000.00%
AAPL171020P002450002017-07-21 11:54PM EDT245.0094.850.000.000.00-600.00%
AAPL171020P002500002017-10-16 3:48PM EDT250.0090.030.000.000.00-200.00%
AAPL171020P002600002017-10-05 2:57PM EDT260.00104.850.000.000.00-8000.00%
AAPL171020P002700002017-10-13 3:43PM EDT270.00113.070.000.000.00-2900.00%