AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171124C001050002017-10-24 11:57AM EST105.0052.1757.2058.800.00-110.00%
AAPL171124C001200002017-11-17 3:43PM EST120.0050.1249.7050.50-3.09-5.81%2515153.13%
AAPL171124C001300002017-11-14 10:19AM EST130.0042.8538.2041.950.00-46117.58%
AAPL171124C001350002017-11-16 9:39AM EST135.0035.9433.2036.950.00-512102.93%
AAPL171124C001390002017-11-09 2:23PM EST139.0035.8835.3536.150.00-100243.36%
AAPL171124C001400002017-11-09 2:24PM EST140.0034.8834.3535.150.00-202237.94%
AAPL171124C001430002017-11-09 2:24PM EST143.0031.8331.3532.150.00-40221.68%
AAPL171124C001440002017-11-10 11:58PM EST144.0030.9630.4031.200.00-40217.29%
AAPL171124C001450002017-11-16 2:08PM EST145.0026.8524.7525.450.00-202077.34%
AAPL171124C001460002017-11-09 2:25PM EST146.0028.9628.3529.150.00-30205.49%
AAPL171124C001470002017-11-20 10:27AM EST147.0023.000.000.000.00-800.00%
AAPL171124C001480002017-11-20 3:58PM EST148.0021.980.000.000.00-300.00%
AAPL171124C001490002017-11-09 3:36PM EST149.0026.5425.5026.150.00-490190.75%
AAPL171124C001500002017-11-16 2:53PM EST150.0021.6019.7522.000.00-55698.34%
AAPL171124C001525002017-11-20 10:51AM EST152.5017.500.000.000.00-100.00%
AAPL171124C001550002017-11-17 9:58AM EST155.0015.1514.7515.45-1.43-8.62%1138865.87%
AAPL171124C001575002017-11-20 12:32PM EST157.5012.300.000.000.00-45200.00%
AAPL171124C001600002017-11-20 2:42PM EST160.0010.100.000.000.00-4,71600.00%
AAPL171124C001625002017-11-20 3:54PM EST162.507.550.000.000.00-5800.00%
AAPL171124C001650002017-11-20 3:46PM EST165.005.040.000.000.00-72100.00%
AAPL171124C001675002017-11-20 3:59PM EST167.502.800.000.000.00-3,75800.00%
AAPL171124C001700002017-11-20 3:59PM EST170.000.990.000.000.00-20,25100.05%
AAPL171124C001725002017-11-20 3:59PM EST172.500.230.000.000.00-13,44003.13%
AAPL171124C001750002017-11-20 3:53PM EST175.000.060.000.000.00-8,41006.25%
AAPL171124C001775002017-11-20 3:55PM EST177.500.030.000.000.00-3,540012.50%
AAPL171124C001800002017-11-20 3:00PM EST180.000.010.000.000.00-2,315012.50%
AAPL171124C001825002017-11-20 3:58PM EST182.500.010.000.000.00-707012.50%
AAPL171124C001850002017-11-20 3:59PM EST185.000.010.000.000.00-1,031025.00%
AAPL171124C001875002017-11-17 3:55PM EST187.500.010.000.02-0.01-50.00%5925839.06%
AAPL171124C001900002017-11-16 3:42PM EST190.000.010.000.020.00-47,79743.75%
AAPL171124C001925002017-11-17 1:53PM EST192.500.010.000.020.00-23248.05%
AAPL171124C001950002017-11-16 1:56PM EST195.000.010.000.010.00-116748.44%
AAPL171124C002000002017-11-14 1:08PM EST200.000.020.000.010.00-160053.13%
AAPL171124C002100002017-11-10 9:38AM EST210.000.010.000.03-0.01-50.00%82474.22%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171124P001050002017-10-20 10:46PM EST105.000.020.000.030.00-22162.50%
AAPL171124P001150002017-11-03 10:55PM EST115.000.020.000.010.00-22121.88%
AAPL171124P001200002017-11-20 10:39AM EST120.000.010.000.000.00-10050.00%
AAPL171124P001250002017-11-08 11:42AM EST125.000.010.000.020.00-1282103.13%
AAPL171124P001300002017-11-10 10:05AM EST130.000.010.000.03-0.01-50.00%116894.53%
AAPL171124P001350002017-11-07 12:38PM EST135.000.030.000.030.00-1940182.81%
AAPL171124P001370002017-11-15 9:53AM EST137.000.020.000.020.00-40041775.00%
AAPL171124P001380002017-11-02 12:11PM EST138.000.070.000.040.00-521377.34%
AAPL171124P001390002017-11-07 1:22PM EST139.000.050.010.030.00-202775.00%
AAPL171124P001400002017-11-15 10:01AM EST140.000.020.000.010.00-2583662.50%
AAPL171124P001410002017-11-17 3:18PM EST141.000.010.000.010.00-6516860.94%
AAPL171124P001420002017-11-15 10:09AM EST142.000.040.000.020.00-215362.50%
AAPL171124P001430002017-11-17 11:38AM EST143.000.020.000.02-0.03-60.00%1119360.94%
AAPL171124P001440002017-11-16 9:41AM EST144.000.020.000.010.00-122254.69%
AAPL171124P001450002017-11-17 10:39AM EST145.000.010.000.01-0.03-75.00%177853.13%
AAPL171124P001460002017-11-17 9:43AM EST146.000.040.000.03-0.03-42.86%632556.25%
AAPL171124P001470002017-11-17 3:21PM EST147.000.010.010.02-0.04-80.00%625253.91%
AAPL171124P001480002017-11-20 9:31AM EST148.000.010.000.000.00-7025.00%
AAPL171124P001490002017-11-17 3:45PM EST149.000.020.020.03-0.03-60.00%45947052.73%
AAPL171124P001500002017-11-20 3:46PM EST150.000.010.000.000.00-537025.00%
AAPL171124P001525002017-11-20 1:18PM EST152.500.010.000.000.00-579025.00%
AAPL171124P001550002017-11-20 12:04PM EST155.000.020.000.000.00-132025.00%
AAPL171124P001575002017-11-20 3:30PM EST157.500.020.000.000.00-1,444012.50%
AAPL171124P001600002017-11-20 3:45PM EST160.000.030.000.000.00-2,469012.50%
AAPL171124P001625002017-11-20 3:55PM EST162.500.040.000.000.00-2,125012.50%
AAPL171124P001650002017-11-20 3:59PM EST165.000.090.000.000.00-4,69306.25%
AAPL171124P001675002017-11-20 3:59PM EST167.500.260.000.000.00-6,32903.13%
AAPL171124P001700002017-11-20 3:59PM EST170.000.970.000.000.00-11,96300.00%
AAPL171124P001725002017-11-20 3:52PM EST172.502.740.000.000.00-1,41100.00%
AAPL171124P001750002017-11-20 3:50PM EST175.005.200.000.000.00-27000.00%
AAPL171124P001775002017-11-20 1:31PM EST177.507.400.000.000.00-1900.00%
AAPL171124P001800002017-11-20 11:35AM EST180.0010.290.000.000.00-200.00%
AAPL171124P001825002017-11-15 12:09PM EST182.5013.1610.6014.500.00-22786.72%
AAPL171124P001850002017-11-17 11:17AM EST185.0014.4014.6515.35+4.28+42.29%32855.42%
AAPL171124P001875002017-11-10 11:44PM EST187.5013.6112.5513.300.00-20200.00%
AAPL171124P001900002017-11-21 2:47AM EST190.0019.980.000.000.00-1000.00%
AAPL171124P002000002017-10-20 10:46PM EST200.0043.3043.9044.600.00-2020346.80%
AAPL171124P002300002017-11-20 3:10PM EST230.0059.910.000.000.00-200.00%