AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190222C000900002019-02-04 12:55PM EST90.0080.9580.2580.50+80.95-10224.22%
AAPL190222C000950002019-02-15 2:54PM EST95.0075.4675.2575.50+75.46-0.40%70207.03%
AAPL190222C001000002019-02-07 3:26PM EST100.0070.6470.2570.50+70.64-21190.23%
AAPL190222C001100002019-02-15 11:15AM EST110.0060.3360.3060.50+60.33+68.71%110158.98%
AAPL190222C001150002019-02-15 11:03AM EST115.0055.5655.3055.55+55.56+35.51%20109.38%
AAPL190222C001200002019-02-15 3:56PM EST120.0050.2050.3050.50+50.20-0.83%225130.47%
AAPL190222C001250002019-02-15 2:50PM EST125.0045.4645.3045.55+45.46-2.13%31587.50%
AAPL190222C001300002019-02-15 3:48PM EST130.0040.2040.3040.55+40.20-0.99%16076.56%
AAPL190222C001320002019-02-01 9:51AM EST132.0035.1338.3038.55+35.13-1071.88%
AAPL190222C001330002019-01-30 12:50PM EST133.0029.8537.3037.50+29.85-7095.70%
AAPL190222C001340002019-02-07 3:27PM EST134.0036.6336.3036.50+36.63-30093.36%
AAPL190222C001350002019-02-13 1:34PM EST135.0035.9735.3035.55+35.97-2265.63%
AAPL190222C001360002019-02-07 3:27PM EST136.0034.6634.3034.55+34.66-18065.63%
AAPL190222C001370002019-02-15 11:49PM EST137.0033.6733.3033.550.00-8062.50%
AAPL190222C001380002019-02-15 10:59AM EST138.0032.7232.3032.55+32.72+0.12%8060.94%
AAPL190222C001390002019-02-13 10:26AM EST139.0032.7031.3031.55+32.70-202059.38%
AAPL190222C001400002019-02-07 3:29PM EST140.0030.5630.3030.55+30.56-501756.25%
AAPL190222C001410002019-02-12 11:36AM EST141.0029.1529.3029.55+29.15-1654.69%
AAPL190222C001420002019-02-07 3:29PM EST142.0028.6728.3028.55+28.67-4153.13%
AAPL190222C001430002019-02-07 3:30PM EST143.0027.6727.3027.50+27.67-12070.70%
AAPL190222C001440002019-02-07 3:30PM EST144.0026.7226.3026.55+26.72-37150.00%
AAPL190222C001450002019-02-07 3:30PM EST145.0025.7525.3025.55+25.75-52071.09%
AAPL190222C001460002019-02-07 3:31PM EST146.0024.7524.3024.55+24.75-20468.56%
AAPL190222C001470002019-02-11 12:59PM EST147.0023.6023.3023.55+23.60-1166.02%
AAPL190222C001480002019-02-12 9:33AM EST148.0022.3022.3022.55+22.30-13363.38%
AAPL190222C001490002019-02-15 3:51PM EST149.0021.1521.3021.55+21.15+0.52%102360.84%
AAPL190222C001500002019-02-15 3:45PM EST150.0020.5520.3020.55+20.55+1.48%135658.20%
AAPL190222C001525002019-02-14 10:52AM EST152.5018.3017.8518.10+18.30-305355.08%
AAPL190222C001550002019-02-15 2:27PM EST155.0015.2815.3515.60+15.28-4.20%4710848.44%
AAPL190222C001575002019-02-15 3:45PM EST157.5013.1012.8513.10+13.10-3.32%598741.70%
AAPL190222C001600002019-02-15 3:57PM EST160.0010.3010.4010.65+10.30-6.79%12732236.96%
AAPL190222C001625002019-02-15 3:56PM EST162.507.867.958.20+7.86-9.76%10660731.35%
AAPL190222C001650002019-02-15 3:59PM EST165.005.755.655.80+5.75-10.16%4,4802,10526.07%
AAPL190222C001675002019-02-15 3:59PM EST167.503.553.553.70+3.55-17.44%2,2611,52923.98%
AAPL190222C001700002019-02-15 3:59PM EST170.001.881.881.94+1.88-24.80%11,8878,16121.66%
AAPL190222C001725002019-02-15 3:59PM EST172.500.790.780.81+0.79-35.25%14,5598,64920.56%
AAPL190222C001750002019-02-15 3:59PM EST175.000.280.270.29+0.28-48.15%10,43813,97820.70%
AAPL190222C001775002019-02-15 3:58PM EST177.500.100.090.10+0.10-58.33%1,9445,56521.58%
AAPL190222C001800002019-02-15 3:59PM EST180.000.050.040.05+0.05-50.00%3,6615,56624.22%
AAPL190222C001825002019-02-15 3:12PM EST182.500.030.020.04+0.03-40.00%6321,85428.13%
AAPL190222C001850002019-02-15 3:37PM EST185.000.020.010.03+0.02-33.33%4142,66531.64%
AAPL190222C001875002019-02-15 3:51PM EST187.500.020.010.02+0.02-1041,07333.99%
AAPL190222C001900002019-02-15 11:00AM EST190.000.010.000.01+0.01-931,32435.16%
AAPL190222C001925002019-02-15 11:17AM EST192.500.010.000.01+0.01-11055839.06%
AAPL190222C001950002019-02-14 11:29AM EST195.000.020.000.02+0.02-51590046.09%
AAPL190222C001975002019-02-13 2:18PM EST197.500.010.000.01+0.01-1046746.09%
AAPL190222C002000002019-02-13 2:31PM EST200.000.010.000.01+0.01-51,15550.00%
AAPL190222C002025002019-02-07 11:14AM EST202.500.030.000.03+0.03-101055.47%
AAPL190222C002050002019-02-11 9:30AM EST205.000.020.000.03+0.02-120559.38%
AAPL190222C002075002019-02-13 10:02AM EST207.500.010.000.03+0.01-1162.50%
AAPL190222C002100002019-02-11 9:30AM EST210.000.020.000.02+0.02-11163.28%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190222P000900002019-02-15 11:35AM EST90.000.010.000.01+0.01-50.00%3142171.88%
AAPL190222P000950002019-01-18 11:56PM EST95.000.020.000.05+0.02-1010182.81%
AAPL190222P001000002019-01-29 3:34PM EST100.000.040.000.03+0.04-1374159.38%
AAPL190222P001050002019-02-01 2:02PM EST105.000.010.000.03+0.01-2591145.31%
AAPL190222P001100002019-02-05 9:30AM EST110.000.010.000.03+0.01-6131132.81%
AAPL190222P001150002019-02-05 10:15AM EST115.000.010.000.03+0.01-6119120.31%
AAPL190222P001200002019-02-08 11:50AM EST120.000.010.000.01+0.01-338296.88%
AAPL190222P001250002019-02-05 3:09PM EST125.000.010.000.01+0.01-1054987.50%
AAPL190222P001300002019-02-12 1:59PM EST130.000.010.000.03+0.01-60058985.16%
AAPL190222P001320002019-02-11 3:55PM EST132.000.010.000.03+0.01-511281.25%
AAPL190222P001330002019-02-05 9:34AM EST133.000.050.000.03+0.05-41178.13%
AAPL190222P001340002019-02-13 3:48PM EST134.000.020.000.03+0.02-64676.56%
AAPL190222P001350002019-02-15 9:30AM EST135.000.010.000.03+0.01-140874.22%
AAPL190222P001360002019-02-04 9:54AM EST136.000.090.000.03+0.09-44771.88%
AAPL190222P001370002019-02-15 10:26AM EST137.000.010.000.03+0.01-50.00%1011370.31%
AAPL190222P001380002019-02-15 12:33PM EST138.000.010.000.02+0.01-20029665.63%
AAPL190222P001390002019-02-14 12:58PM EST139.000.010.000.04+0.01-121867.97%
AAPL190222P001400002019-02-15 3:13PM EST140.000.010.000.02+0.01-761,01660.94%
AAPL190222P001410002019-02-15 3:24PM EST141.000.010.000.03+0.01-80.00%4541361.72%
AAPL190222P001420002019-02-15 3:58PM EST142.000.010.000.02+0.01-50.00%11654557.03%
AAPL190222P001430002019-02-13 3:24PM EST143.000.020.010.05+0.02-239862.11%
AAPL190222P001440002019-02-13 12:43PM EST144.000.040.010.02+0.04-235255.47%
AAPL190222P001450002019-02-15 2:25PM EST145.000.020.000.03+0.02-33.33%1,53976953.13%
AAPL190222P001460002019-02-13 3:58PM EST146.000.040.000.03+0.04-5127451.56%
AAPL190222P001470002019-02-15 3:49PM EST147.000.010.010.03+0.01-66.67%20543250.78%
AAPL190222P001480002019-02-13 3:36PM EST148.000.050.000.03+0.05-559851.17%
AAPL190222P001490002019-02-15 10:11AM EST149.000.040.010.03+0.04-20.00%123449.22%
AAPL190222P001500002019-02-15 3:39PM EST150.000.030.010.03+0.03-5381,79446.88%
AAPL190222P001525002019-02-15 3:24PM EST152.500.040.020.04+0.04-20.00%14877243.16%
AAPL190222P001550002019-02-15 3:58PM EST155.000.050.030.05+0.05-16.67%9302,42938.87%
AAPL190222P001575002019-02-15 3:59PM EST157.500.070.060.07+0.07-12.50%1,9581,86534.96%
AAPL190222P001600002019-02-15 3:58PM EST160.000.100.080.11+0.10-16.67%1,0601,63031.64%
AAPL190222P001625002019-02-15 3:59PM EST162.500.160.150.16+0.16-20.00%1,1451,35927.34%
AAPL190222P001650002019-02-15 3:59PM EST165.000.300.290.31+0.30-18.92%4,5996,12124.41%
AAPL190222P001675002019-02-15 3:59PM EST167.500.670.640.67+0.67-12.99%7,0654,62122.27%
AAPL190222P001700002019-02-15 3:59PM EST170.001.451.431.49+1.45-1.36%8,2565,59621.29%
AAPL190222P001725002019-02-15 3:59PM EST172.502.862.812.92+2.86+4.38%3,8702,52520.97%
AAPL190222P001750002019-02-15 3:55PM EST175.005.134.804.95+5.13+12.75%7241,26922.41%
AAPL190222P001775002019-02-15 3:51PM EST177.507.507.107.30+7.50+9.49%3615125.93%
AAPL190222P001800002019-02-15 3:49PM EST180.009.859.509.80+9.85+10.06%2732732.32%
AAPL190222P001825002019-02-15 3:51PM EST182.5012.4512.0012.25+12.45+2.89%146036.33%
AAPL190222P001850002019-02-14 12:47PM EST185.0013.8614.5514.75+13.86-146441.90%
AAPL190222P001875002019-02-11 10:34AM EST187.5017.2917.0017.25+17.29-1047.27%
AAPL190222P001900002019-02-15 3:00PM EST190.0019.7019.5019.75+19.70+2.87%3152.54%
AAPL190222P001925002019-01-30 9:51AM EST192.5031.5622.0022.25+31.56-1057.52%
AAPL190222P001950002019-02-05 2:49PM EST195.0021.6024.5024.75+21.60-6050.98%
AAPL190222P002000002019-02-08 3:24PM EST200.0029.6029.5029.75+29.60-201059.18%
AAPL190222P002025002019-02-08 3:50PM EST202.5032.5532.0032.25+32.55-80063.09%