AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180126C001350002018-01-23 2:16PM EST135.0042.150.000.000.00-300.00%
AAPL180126C001400002018-01-23 2:16PM EST140.0037.150.000.000.00-200.00%
AAPL180126C001440002018-01-23 2:43PM EST144.0034.100.000.000.00-100.00%
AAPL180126C001450002018-01-19 2:15PM EST145.0033.5232.2534.45-0.94-2.73%281176.86%
AAPL180126C001460002018-01-12 11:58PM EST146.0031.1530.6531.600.00-85099.61%
AAPL180126C001470002018-01-23 3:50PM EST147.0030.300.000.000.00-500.00%
AAPL180126C001480002018-01-12 11:58PM EST148.0029.7028.6529.550.00-95089.06%
AAPL180126C001490002018-01-12 11:58PM EST149.0028.6527.6528.550.00-100085.94%
AAPL180126C001500002018-01-23 2:03PM EST150.0029.400.000.000.00-100.00%
AAPL180126C001525002018-01-17 11:58AM EST152.5023.1024.9026.950.00-3118145.12%
AAPL180126C001550002018-01-23 12:50PM EST155.0023.900.000.000.00-1200.00%
AAPL180126C001575002018-01-19 1:33PM EST157.5021.1420.9521.20-0.81-3.69%20173126.51%
AAPL180126C001600002018-01-23 1:50PM EST160.0019.230.000.000.00-21300.00%
AAPL180126C001625002018-01-19 9:39AM EST162.5016.8616.0016.15-0.09-0.53%1179102.93%
AAPL180126C001650002018-01-23 3:59PM EST165.0012.000.000.000.00-24900.00%
AAPL180126C001675002018-01-23 3:44PM EST167.5010.000.000.000.00-16900.00%
AAPL180126C001700002018-01-23 3:54PM EST170.007.100.000.000.00-5,39600.00%
AAPL180126C001725002018-01-23 3:58PM EST172.504.750.000.000.00-1,44600.00%
AAPL180126C001750002018-01-23 3:59PM EST175.002.650.000.000.00-12,73700.00%
AAPL180126C001775002018-01-23 3:59PM EST177.501.050.000.000.00-40,74400.78%
AAPL180126C001800002018-01-23 3:59PM EST180.000.320.000.000.00-60,61106.25%
AAPL180126C001825002018-01-23 3:59PM EST182.500.110.000.000.00-17,71206.25%
AAPL180126C001850002018-01-23 3:59PM EST185.000.050.000.000.00-8,758012.50%
AAPL180126C001875002018-01-23 3:59PM EST187.500.030.000.000.00-3,791012.50%
AAPL180126C001900002018-01-23 3:57PM EST190.000.030.000.000.00-2,106012.50%
AAPL180126C001925002018-01-23 3:58PM EST192.500.020.000.000.00-1,271025.00%
AAPL180126C001950002018-01-23 3:53PM EST195.000.010.000.000.00-294025.00%
AAPL180126C001975002018-01-23 3:40PM EST197.500.010.000.000.00-8025.00%
AAPL180126C002000002018-01-23 2:46PM EST200.000.010.000.000.00-2025.00%
AAPL180126C002050002018-01-23 9:39AM EST205.000.010.000.000.00-2025.00%
AAPL180126C002075002018-01-19 11:58PM EST207.500.020.000.030.00-10010066.41%
AAPL180126C002100002018-01-24 1:33AM EST210.000.010.000.000.00-2050.00%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180126P001440002018-01-17 1:06PM EST144.000.010.000.030.00-268585.94%
AAPL180126P001450002018-01-23 9:30AM EST145.000.010.000.000.00-1050.00%
AAPL180126P001460002018-01-16 3:05PM EST146.000.020.000.030.00-147580.47%
AAPL180126P001470002018-01-03 1:45PM EST147.000.090.020.110.00-2432992.97%
AAPL180126P001480002018-01-17 10:40AM EST148.000.030.000.030.00-218975.00%
AAPL180126P001490002018-01-19 11:15AM EST149.000.070.000.02+0.04+133.33%62770.31%
AAPL180126P001500002018-01-22 11:31AM EST150.000.010.000.000.00-8050.00%
AAPL180126P001525002018-01-23 11:52AM EST152.500.010.000.000.00-10050.00%
AAPL180126P001550002018-01-22 11:17AM EST155.000.010.000.000.00-212025.00%
AAPL180126P001575002018-01-23 3:52PM EST157.500.010.000.000.00-74025.00%
AAPL180126P001600002018-01-23 3:49PM EST160.000.010.000.000.00-897025.00%
AAPL180126P001625002018-01-23 3:59PM EST162.500.020.000.000.00-761025.00%
AAPL180126P001650002018-01-23 3:56PM EST165.000.020.000.000.00-1,753012.50%
AAPL180126P001675002018-01-23 3:55PM EST167.500.040.000.000.00-2,599012.50%
AAPL180126P001700002018-01-23 3:56PM EST170.000.070.000.000.00-5,620012.50%
AAPL180126P001725002018-01-23 3:59PM EST172.500.150.000.000.00-7,79606.25%
AAPL180126P001750002018-01-23 3:59PM EST175.000.520.000.000.00-20,50903.13%
AAPL180126P001775002018-01-23 4:00PM EST177.501.500.000.000.00-28,53400.00%
AAPL180126P001800002018-01-23 3:59PM EST180.003.250.000.000.00-9,67200.00%
AAPL180126P001875002018-01-23 3:10PM EST187.509.900.000.000.00-8200.00%
AAPL180126P001900002018-01-23 1:18PM EST190.0010.950.000.000.00-43900.00%
AAPL180126P001925002018-01-18 1:59PM EST192.5012.7013.9514.200.00-230.00%
AAPL180126P001950002018-01-19 3:56PM EST195.0016.7915.4517.65-4.95-22.77%5150.00%
AAPL180126P002000002018-01-22 9:30AM EST200.0022.670.000.000.00-1000.00%
AAPL180126P002100002018-01-23 11:00AM EST210.0031.360.000.000.00-800.00%