AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180817C000050002018-08-15 1:07PM EDT5.00204.400.000.000.00-100.00%
AAPL180817C000200002018-08-03 11:52PM EDT20.00186.58187.55188.450.00-440.00%
AAPL180817C000650002018-08-07 10:04AM EDT65.00143.05142.15143.050.00-100.00%
AAPL180817C000700002018-08-09 3:57PM EDT70.00138.65137.15138.100.00-1,65000.00%
AAPL180817C000750002018-08-10 11:46PM EDT75.00134.58132.15133.100.00-12000.00%
AAPL180817C000950002018-08-09 3:57PM EDT95.00113.30112.15113.100.00-52000.00%
AAPL180817C001050002018-08-09 2:35PM EDT105.00104.66102.15103.150.00-3000.00%
AAPL180817C001100002018-08-09 3:25PM EDT110.0099.6097.2098.100.00-2000.00%
AAPL180817C001400002018-08-13 10:29AM EDT140.0070.700.000.000.00-100.00%
AAPL180817C001500002018-08-15 2:05PM EDT150.0059.500.000.000.00-1000.00%
AAPL180817C001550002018-08-14 9:30AM EDT155.0055.070.000.000.00-100.00%
AAPL180817C001600002018-08-13 3:42PM EDT160.0049.480.000.000.00-2400.00%
AAPL180817C001625002018-08-10 9:36AM EDT162.5045.5044.7045.60+16.50+56.90%110.00%
AAPL180817C001650002018-08-15 2:16PM EDT165.0044.270.000.000.00-700.00%
AAPL180817C001675002018-08-09 2:38PM EDT167.5042.1739.9040.600.00-2000.00%
AAPL180817C001700002018-08-15 12:48PM EDT170.0039.200.000.000.00-100.00%
AAPL180817C001725002018-08-09 2:39PM EDT172.5037.0734.8535.650.00-3000.00%
AAPL180817C001750002018-08-14 3:42PM EDT175.0034.670.000.000.00-200.00%
AAPL180817C001775002018-08-09 3:57PM EDT177.5031.6029.8030.700.00-1,50700.00%
AAPL180817C001800002018-08-15 3:26PM EDT180.0030.000.000.000.00-1900.00%
AAPL180817C001825002018-08-13 10:47AM EDT182.5027.820.000.000.00-1000.00%
AAPL180817C001850002018-08-15 2:14PM EDT185.0024.130.000.000.00-500.00%
AAPL180817C001875002018-08-13 12:16PM EDT187.5022.250.000.000.00-900.00%
AAPL180817C001900002018-08-15 3:44PM EDT190.0020.600.000.000.00-7200.00%
AAPL180817C001925002018-08-15 3:55PM EDT192.5018.150.000.000.00-800.00%
AAPL180817C001950002018-08-15 3:59PM EDT195.0015.420.000.000.00-25600.00%
AAPL180817C001975002018-08-15 3:37PM EDT197.5013.000.000.000.00-23400.00%
AAPL180817C002000002018-08-15 3:59PM EDT200.0010.400.000.000.00-1,48500.00%
AAPL180817C002025002018-08-15 3:59PM EDT202.508.030.000.000.00-31500.00%
AAPL180817C002050002018-08-15 3:59PM EDT205.005.500.000.000.00-1,93100.00%
AAPL180817C002075002018-08-15 3:59PM EDT207.503.150.000.000.00-20,30200.00%
AAPL180817C002100002018-08-15 3:59PM EDT210.001.310.000.000.00-45,14200.00%
AAPL180817C002125002018-08-15 3:59PM EDT212.500.320.000.000.00-20,33303.13%
AAPL180817C002150002018-08-15 3:59PM EDT215.000.080.000.000.00-10,73206.25%
AAPL180817C002175002018-08-15 3:56PM EDT217.500.020.000.000.00-1,970012.50%
AAPL180817C002200002018-08-15 3:48PM EDT220.000.010.000.000.00-1,131012.50%
AAPL180817C002225002018-08-15 12:57PM EDT222.500.020.000.000.00-70012.50%
AAPL180817C002250002018-08-15 10:08AM EDT225.000.010.000.000.00-40025.00%
AAPL180817C002275002018-08-10 11:46PM EDT227.500.010.000.030.00-26046.88%
AAPL180817C002600002018-08-03 11:52PM EDT260.000.020.000.030.00-44103.13%
AAPL180817C002800002018-08-01 9:30AM EDT280.000.010.000.010.00-194121.88%
AAPL180817C003000002018-07-05 9:32AM EDT300.000.010.000.02+0.01+100.00%1245159.38%
AAPL180817C003050002018-06-21 12:51PM EDT305.000.010.000.02+0.01+100.00%33165.63%
AAPL180817C003450002018-08-16 12:43AM EDT345.000.010.000.000.00-2050.00%
AAPL180817C003600002018-08-06 2:43PM EDT360.000.010.000.020.00-727231.25%
AAPL180817C003750002018-08-16 12:43AM EDT375.000.010.000.000.00-1050.00%
AAPL180817C003800002018-08-03 11:52PM EDT380.000.010.000.020.00-31250.00%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180817P001000002018-06-20 3:52PM EDT100.000.010.000.02+0.01+100.00%31,161325.00%
AAPL180817P001050002018-07-06 2:54PM EDT105.000.010.000.01+0.01+100.00%60136287.50%
AAPL180817P001100002018-07-20 10:09AM EDT110.000.010.000.02-0.01-50.00%150748287.50%
AAPL180817P001150002018-06-01 9:30AM EDT115.000.020.000.02+0.02+100.00%10225268.75%
AAPL180817P001200002018-07-16 2:35PM EDT120.000.010.000.03+0.01+50.00%6565259.38%
AAPL180817P001250002018-08-02 11:51AM EDT125.000.010.000.010.00-1609218.75%
AAPL180817P001300002018-08-01 11:52AM EDT130.000.010.000.010.00-4786206.25%
AAPL180817P001350002018-08-01 10:49AM EDT135.000.010.000.010.00-22,312187.50%
AAPL180817P001400002018-08-07 3:48PM EDT140.000.010.000.010.00-110,257175.00%
AAPL180817P001450002018-08-02 10:40AM EDT145.000.010.000.010.00-2005,099162.50%
AAPL180817P001500002018-08-09 1:15PM EDT150.000.010.000.010.00-25,319146.88%
AAPL180817P001550002018-08-10 2:17PM EDT155.000.010.000.010.00-10510,498131.25%
AAPL180817P001600002018-08-10 3:58PM EDT160.000.010.000.010.00-9979,319118.75%
AAPL180817P001625002018-08-07 11:37AM EDT162.500.010.000.020.00-10862121.88%
AAPL180817P001650002018-08-10 1:56PM EDT165.000.010.010.020.00-32155,132118.75%
AAPL180817P001675002018-08-10 2:03PM EDT167.500.020.000.03+0.01+100.00%252,563112.50%
AAPL180817P001700002018-08-15 3:04PM EDT170.000.010.000.000.00-29050.00%
AAPL180817P001725002018-08-10 2:37PM EDT172.500.030.010.03+0.01+50.00%1,0085,560102.34%
AAPL180817P001750002018-08-15 1:16PM EDT175.000.010.000.000.00-120050.00%
AAPL180817P001775002018-08-15 2:42PM EDT177.500.010.000.000.00-9050.00%
AAPL180817P001800002018-08-15 3:48PM EDT180.000.010.000.000.00-451050.00%
AAPL180817P001825002018-08-15 3:47PM EDT182.500.010.000.000.00-712050.00%
AAPL180817P001850002018-08-15 3:58PM EDT185.000.010.000.000.00-3,035050.00%
AAPL180817P001875002018-08-15 3:56PM EDT187.500.020.000.000.00-918025.00%
AAPL180817P001900002018-08-15 3:56PM EDT190.000.020.000.000.00-2,584025.00%
AAPL180817P001925002018-08-15 3:51PM EDT192.500.040.000.000.00-2,344025.00%
AAPL180817P001950002018-08-15 3:59PM EDT195.000.050.000.000.00-2,718025.00%
AAPL180817P001975002018-08-15 3:52PM EDT197.500.070.000.000.00-1,487025.00%
AAPL180817P002000002018-08-15 3:59PM EDT200.000.090.000.000.00-4,267012.50%
AAPL180817P002025002018-08-15 3:58PM EDT202.500.100.000.000.00-4,877012.50%
AAPL180817P002050002018-08-15 3:59PM EDT205.000.160.000.000.00-30,53506.25%
AAPL180817P002075002018-08-15 3:59PM EDT207.500.370.000.000.00-31,06506.25%
AAPL180817P002100002018-08-15 3:59PM EDT210.000.990.000.000.00-23,28500.39%
AAPL180817P002125002018-08-15 3:59PM EDT212.502.500.000.000.00-71400.00%
AAPL180817P002150002018-08-15 3:54PM EDT215.004.650.000.000.00-2,75400.00%
AAPL180817P002175002018-08-14 11:13AM EDT217.508.100.000.000.00-600.00%
AAPL180817P002200002018-08-15 3:45PM EDT220.009.400.000.000.00-1800.00%
AAPL180817P002225002018-08-10 11:47PM EDT222.5014.2014.4515.150.00-246110.16%
AAPL180817P002250002018-08-10 1:44PM EDT225.0017.8017.1517.60-2.05-10.33%124122.95%
AAPL180817P002275002018-08-16 12:44AM EDT227.5016.900.000.000.00-100.00%
AAPL180817P002300002018-08-10 11:33AM EDT230.0021.5522.0022.65-10.90-33.59%676143.02%
AAPL180817P002325002018-08-10 11:47PM EDT232.5025.1524.4525.350.00-55154.69%
AAPL180817P002350002018-08-10 12:32PM EDT235.0026.9026.9527.70-0.95-3.41%310162.65%
AAPL180817P002375002018-08-10 11:47PM EDT237.5030.7529.4530.350.00-2020173.78%
AAPL180817P002400002018-08-13 3:28PM EDT240.0030.800.000.000.00-400.00%
AAPL180817P002500002018-08-01 9:42AM EDT250.0052.4541.8043.150.00-3303219.19%
AAPL180817P002550002018-07-13 11:53PM EDT255.0064.6563.7064.150.00-55549.24%
AAPL180817P002700002018-08-07 2:07PM EDT270.0063.0062.0062.800.00-229277.59%
AAPL180817P002750002018-08-03 11:53PM EDT275.0077.1567.0568.150.00-1010297.41%
AAPL180817P002850002018-07-20 11:46PM EDT285.0092.8593.1594.300.00-55657.28%
AAPL180817P003000002018-07-20 11:46PM EDT300.00109.80107.00111.400.00-66713.38%
AAPL180817P003050002018-07-13 11:53PM EDT305.00114.05113.55114.050.00-1515721.39%
AAPL180817P003150002018-07-13 11:53PM EDT315.00124.25123.55124.050.00-1010750.20%
AAPL180817P003400002018-08-01 11:54AM EDT340.00139.95130.60134.400.00-4253442.68%
AAPL180817P003450002018-07-20 11:46PM EDT345.00154.50153.05154.050.00-3140823.68%
AAPL180817P003500002018-08-10 11:47PM EDT350.00143.40141.90142.900.00-1212457.72%
AAPL180817P003700002018-08-15 1:07PM EDT370.00160.600.000.000.00-100.00%
AAPL180817P003750002018-08-02 9:50AM EDT375.00172.60167.15168.000.00-129508.84%
AAPL180817P003800002018-07-31 1:44PM EDT380.00189.40170.60174.400.00-5627514.16%