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 EDT95.00125.38121.50126.000.00-1050.00%
AAPL190920C001000002019-09-04 2:31PM EDT100.00124.25116.50121.000.00-22050.00%
AAPL190920C001050002019-09-12 3:08PM EDT105.00119.90111.50116.000.00-2050.00%
AAPL190920C001100002019-09-11 3:29PM EDT110.00112.54106.50111.000.00-2050.00%
AAPL190920C001150002019-09-05 12:31PM EDT115.0097.40101.55105.900.00-20341.55%
AAPL190920C001200002019-09-13 12:18PM EDT120.0098.1896.55101.00-2.22-2.21%420166.41%
AAPL190920C001250002019-08-14 10:34AM EDT125.0080.6691.5596.000.00-10156.25%
AAPL190920C001300002019-09-13 12:31PM EDT130.0087.7186.5590.90+4.43+5.32%200286.08%
AAPL190920C001350002019-09-05 3:18PM EDT135.0078.2681.5586.000.00-30135.94%
AAPL190920C001400002019-09-12 3:07PM EDT140.0084.9576.5580.900.00-240252.25%
AAPL190920C001450002019-09-09 11:06AM EDT145.0070.4871.5575.900.00-30236.13%
AAPL190920C001500002019-09-13 1:52PM EDT150.0067.6666.5571.00-5.68-7.74%300107.81%
AAPL190920C001550002019-09-11 10:20AM EDT155.0065.8061.5566.000.00-1099.22%
AAPL190920C001600002019-09-13 1:12PM EDT160.0057.9756.5560.90-6.81-10.51%50190.33%
AAPL190920C001650002019-09-13 2:09PM EDT165.0053.9051.6056.00-6.10-10.17%18089.45%
AAPL190920C001700002019-09-13 11:30AM EDT170.0048.9346.6051.00-6.59-11.87%10080.86%
AAPL190920C001750002019-09-13 2:40PM EDT175.0044.3141.6046.00-6.62-13.00%10072.66%
AAPL190920C001800002019-09-13 2:08PM EDT180.0038.0036.6041.00-5.37-12.38%48064.45%
AAPL190920C001825002019-09-05 10:23AM EDT182.5031.5034.1038.500.00-1060.16%
AAPL190920C001850002019-09-13 3:38PM EDT185.0034.3031.6035.90-5.71-14.27%980119.73%
AAPL190920C001875002019-09-13 12:44PM EDT187.5029.7529.1033.50-3.10-9.44%6052.34%
AAPL190920C001900002019-09-13 3:59PM EDT190.0028.6527.5030.95-4.59-13.81%165070.61%
AAPL190920C001925002019-09-13 3:44PM EDT192.5026.0824.1528.50-4.46-14.60%270100.76%
AAPL190920C001950002019-09-13 3:51PM EDT195.0024.0121.6526.10-4.89-16.92%144095.31%
AAPL190920C001975002019-09-13 3:18PM EDT197.5021.5419.2023.70-6.18-22.29%14089.70%
AAPL190920C002000002019-09-13 3:51PM EDT200.0019.0317.0020.85-4.21-18.12%335077.78%
AAPL190920C002025002019-09-13 3:50PM EDT202.5016.5214.3018.50-6.03-26.74%79072.80%
AAPL190920C002050002019-09-13 3:59PM EDT205.0014.0013.5014.70-4.53-24.45%624047.56%
AAPL190920C002075002019-09-13 3:51PM EDT207.5011.8010.2513.90-4.00-25.32%233062.92%
AAPL190920C002100002019-09-13 3:59PM EDT210.009.259.309.50-4.33-31.89%1,876032.15%
AAPL190920C002125002019-09-13 3:58PM EDT212.507.157.257.40-4.15-36.73%1,679030.84%
AAPL190920C002150002019-09-13 3:59PM EDT215.005.205.255.45-3.70-41.57%6,706029.16%
AAPL190920C002175002019-09-13 3:59PM EDT217.503.573.653.75-3.38-48.63%14,150027.65%
AAPL190920C002200002019-09-13 3:59PM EDT220.002.262.282.36-2.78-55.16%42,049026.22%
AAPL190920C002225002019-09-13 3:59PM EDT222.501.341.341.39-2.16-61.71%17,433025.56%
AAPL190920C002250002019-09-13 3:59PM EDT225.000.760.750.78-1.47-65.92%27,361025.49%
AAPL190920C002275002019-09-13 3:59PM EDT227.500.420.430.44-0.90-68.18%11,090026.03%
AAPL190920C002300002019-09-13 3:59PM EDT230.000.240.230.25-0.53-68.83%17,901026.86%
AAPL190920C002325002019-09-13 3:59PM EDT232.500.150.140.15-0.28-65.12%6,855028.03%
AAPL190920C002350002019-09-13 3:59PM EDT235.000.100.090.10-0.14-58.33%2,899029.69%
AAPL190920C002375002019-09-13 3:59PM EDT237.500.070.060.12-0.07-50.00%1,150034.28%
AAPL190920C002400002019-09-13 3:39PM EDT240.000.060.030.06-0.04-40.00%1,751033.99%
AAPL190920C002425002019-09-13 3:56PM EDT242.500.040.030.08-0.04-50.00%1,618038.87%
AAPL190920C002450002019-09-13 3:58PM EDT245.000.020.010.03-0.03-60.00%1,167036.72%
AAPL190920C002500002019-09-13 3:17PM EDT250.000.010.010.02-0.02-66.67%84040.63%
AAPL190920C002550002019-09-13 3:49PM EDT255.000.010.000.01-0.01-50.00%273042.97%
AAPL190920C002600002019-09-13 1:48PM EDT260.000.010.000.010.00-375047.66%
AAPL190920C002650002019-09-12 1:23PM EDT265.000.010.000.010.00-7052.34%
AAPL190920C002700002019-09-12 11:50AM EDT270.000.010.000.000.00-10025.00%
AAPL190920C002750002019-09-09 1:46PM EDT275.000.010.000.010.00-10057.81%
AAPL190920C002800002019-08-28 11:24AM EDT280.000.010.000.010.00-1062.50%
AAPL190920C002850002019-07-29 10:54AM EDT285.000.020.000.030.00-102572.66%
AAPL190920C002900002019-09-12 1:37PM EDT290.000.020.000.030.00-1076.56%
AAPL190920C002950002019-07-23 12:06PM EDT295.000.010.000.010.00--373.44%
AAPL190920C003000002019-08-19 9:49AM EDT300.000.010.000.030.00-20085.16%
AAPL190920C003050002019-09-13 12:39PM EDT305.000.02-0.000.00-2050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190920P000950002019-08-16 2:59PM EDT95.000.010.001.760.00-500357.52%
AAPL190920P001000002019-08-16 3:10PM EDT100.000.010.000.060.00-3000217.19%
AAPL190920P001050002019-08-16 2:54PM EDT105.000.010.000.060.00-500204.69%
AAPL190920P001100002019-09-03 9:30AM EDT110.000.010.000.010.00-30162.50%
AAPL190920P001150002019-08-28 12:03PM EDT115.000.010.000.010.00-610156.25%
AAPL190920P001200002019-09-06 3:36PM EDT120.000.010.000.010.00-40143.75%
AAPL190920P001250002019-08-29 12:58PM EDT125.000.020.000.060.00-160158.59%
AAPL190920P001300002019-09-12 1:10PM EDT130.000.010.000.010.00-10125.00%
AAPL190920P001350002019-09-04 9:32AM EDT135.000.010.000.030.00-200129.69%
AAPL190920P001400002019-09-13 12:05PM EDT140.000.010.000.050.00-3550126.56%
AAPL190920P001450002019-09-11 1:24PM EDT145.000.010.000.010.00-850100.00%
AAPL190920P001500002019-09-13 3:49PM EDT150.000.010.000.010.00-78093.75%
AAPL190920P001550002019-09-13 2:19PM EDT155.000.010.000.010.00-303085.94%
AAPL190920P001600002019-09-13 12:39PM EDT160.000.020.000.010.00-64078.13%
AAPL190920P001650002019-09-13 3:38PM EDT165.000.030.010.02+0.01+50.00%107078.91%
AAPL190920P001700002019-09-13 2:13PM EDT170.000.020.010.03+0.01+100.00%612073.44%
AAPL190920P001750002019-09-13 2:23PM EDT175.000.030.020.04+0.01+50.00%595068.36%
AAPL190920P001800002019-09-13 3:46PM EDT180.000.030.030.000.00-253056.25%
AAPL190920P001825002019-09-13 1:42PM EDT182.500.040.020.05+0.01+33.33%80057.81%
AAPL190920P001850002019-09-13 3:56PM EDT185.000.030.030.050.00-238054.69%
AAPL190920P001875002019-09-13 3:52PM EDT187.500.040.030.07+0.01+33.33%86052.34%
AAPL190920P001900002019-09-13 3:56PM EDT190.000.070.040.05+0.04+133.33%2,242048.44%
AAPL190920P001925002019-09-13 3:52PM EDT192.500.070.050.07+0.01+16.67%436046.48%
AAPL190920P001950002019-09-13 3:51PM EDT195.000.080.060.08+0.01+14.29%907043.26%
AAPL190920P001975002019-09-13 3:59PM EDT197.500.100.100.12+0.02+25.00%769041.80%
AAPL190920P002000002019-09-13 3:59PM EDT200.000.130.120.15+0.03+30.00%3,544038.87%
AAPL190920P002025002019-09-13 3:59PM EDT202.500.190.170.20+0.06+46.15%1,377036.38%
AAPL190920P002050002019-09-13 3:59PM EDT205.000.280.270.29+0.11+64.71%11,333034.38%
AAPL190920P002075002019-09-13 3:59PM EDT207.500.430.370.44+0.19+79.17%3,483032.64%
AAPL190920P002100002019-09-13 3:59PM EDT210.000.640.600.67+0.29+82.86%8,437030.93%
AAPL190920P002125002019-09-13 3:59PM EDT212.501.000.920.98+0.47+88.68%10,596028.76%
AAPL190920P002150002019-09-13 3:59PM EDT215.001.581.461.54+0.81+105.19%29,946027.55%
AAPL190920P002175002019-09-13 3:59PM EDT217.502.322.222.37+1.12+93.33%25,373026.47%
AAPL190920P002200002019-09-13 3:59PM EDT220.003.603.403.50+1.80+100.00%18,076025.23%
AAPL190920P002225002019-09-13 3:59PM EDT222.505.184.905.20+2.48+91.85%4,442026.17%
AAPL190920P002250002019-09-13 3:59PM EDT225.007.106.757.30+3.15+79.75%4,711028.78%
AAPL190920P002275002019-09-13 3:58PM EDT227.509.357.109.50+3.77+67.56%343030.91%
AAPL190920P002300002019-09-13 2:09PM EDT230.0011.679.4011.85+4.12+54.57%579033.89%
AAPL190920P002325002019-09-13 2:09PM EDT232.5014.0511.9016.00+5.80+70.30%64061.62%
AAPL190920P002350002019-09-13 3:49PM EDT235.0016.4514.2018.50+5.85+55.19%5067.58%
AAPL190920P002400002019-09-13 3:49PM EDT240.0021.4019.0023.50+4.30+25.15%9078.81%
AAPL190920P002450002019-09-12 12:55PM EDT245.0019.7524.0028.500.00-32089.31%
AAPL190920P002500002019-09-13 3:49PM EDT250.0031.4029.1533.25-5.56-15.04%2095.51%
AAPL190920P002550002019-08-12 9:50AM EDT255.0054.1529.3029.650.00-1000.00%
AAPL190920P002600002019-08-05 10:17AM EDT260.0064.0546.9547.100.00-100163.92%
AAPL190920P002650002019-08-19 12:11AM EDT265.0060.0544.0048.500.00---126.27%
AAPL190920P002700002019-08-01 1:38PM EDT270.0057.3059.8062.450.00--0229.32%
AAPL190920P002750002019-08-12 12:09AM EDT275.0073.6052.0052.350.00-1000.00%
AAPL190920P002800002019-08-23 12:10PM EDT280.0076.2559.0063.500.00--050.00%
AAPL190920P003050002019-08-01 3:20PM EDT305.0096.6095.8597.300.00--0297.68%