AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171020C000250002017-10-19 9:52AM EDT25.00130.55130.40130.55-4.35-3.22%8070.00%
AAPL171020C000300002017-10-19 10:06AM EDT30.00125.55125.40125.55-4.95-3.79%6600.00%
AAPL171020C000350002017-10-19 11:06AM EDT35.00120.75120.40120.55-4.40-3.52%5510.00%
AAPL171020C000400002017-09-29 11:49PM EDT40.00113.15115.10115.900.00-2020813.28%
AAPL171020C000450002017-10-06 11:52PM EDT45.00109.85110.10110.900.00-11745.31%
AAPL171020C000500002017-06-02 11:53PM EDT50.0081.76105.10105.800.00-200623.44%
AAPL171020C000550002017-06-09 12:45PM EDT55.0096.21100.30100.750.00-20525.00%
AAPL171020C000600002017-06-02 11:53PM EDT60.0092.6595.3095.700.00-100.00%
AAPL171020C000650002017-10-16 3:47PM EDT65.0095.0090.2590.700.00-2250.00%
AAPL171020C000700002017-09-28 3:50PM EDT70.0083.2585.3085.700.00-5250.00%
AAPL171020C000750002017-06-02 11:53PM EDT75.0077.9880.1080.800.00-240411.72%
AAPL171020C000800002017-10-19 9:52AM EDT80.0075.7075.3075.70-3.75-4.72%214110.00%
AAPL171020C000850002017-08-09 2:54PM EDT85.0075.5470.1570.850.00-100367.19%
AAPL171020C000900002017-10-17 3:36PM EDT90.0070.3565.1565.650.00-24190.00%
AAPL171020C000950002017-10-09 11:24AM EDT95.0061.0360.2060.750.00-110260.94%
AAPL171020C001000002017-10-18 3:50PM EDT100.0059.7055.2555.550.00-51390.00%
AAPL171020C001050002017-10-17 9:36AM EDT105.0054.6550.1550.850.00-142250.00%
AAPL171020C001100002017-10-19 10:53AM EDT110.0046.0145.4045.55-4.59-9.07%203690.00%
AAPL171020C001150002017-10-18 3:39PM EDT115.0044.9540.3540.600.00-102040.00%
AAPL171020C001200002017-10-19 2:13PM EDT120.0035.4035.4035.55-4.89-12.14%123810.00%
AAPL171020C001250002017-10-19 1:03PM EDT125.0030.4530.3530.60-4.50-12.88%251,4040.00%
AAPL171020C001270002017-09-29 11:49PM EDT127.0027.6028.4028.550.00-220.00%
AAPL171020C001280002017-10-19 9:52AM EDT128.0027.7027.4027.60+3.15+12.83%20100.00%
AAPL171020C001300002017-10-19 2:33PM EDT130.0025.3025.4025.60-4.42-14.87%452,8990.00%
AAPL171020C001310002017-10-18 12:21PM EDT131.0029.0324.4024.600.00-7120.00%
AAPL171020C001330002017-09-29 11:49PM EDT133.0020.8522.4022.600.00-15150.00%
AAPL171020C001340002017-10-19 12:45PM EDT134.0021.4521.3521.60+1.80+9.16%1070.00%
AAPL171020C001350002017-10-19 2:02PM EDT135.0020.4520.3520.60-4.30-17.37%4295,6770.00%
AAPL171020C001400002017-10-19 2:53PM EDT140.0015.4915.3515.55-4.24-21.49%58520,0690.00%
AAPL171020C001430002017-10-19 10:39AM EDT143.0012.7012.4012.60-4.00-23.95%4140.00%
AAPL171020C001440002017-10-18 3:06PM EDT144.0016.0811.4011.600.00-210.00%
AAPL171020C001450002017-10-19 2:35PM EDT145.0010.3510.4010.55-4.35-29.59%59542,6810.00%
AAPL171020C001460002017-10-18 3:20PM EDT146.0014.089.409.600.00-912280.00%
AAPL171020C001470002017-10-19 12:56PM EDT147.008.308.458.55-4.38-34.54%2206440.00%
AAPL171020C001480002017-10-19 12:56PM EDT148.007.307.457.60-4.67-39.01%355360.00%
AAPL171020C001490002017-10-19 2:25PM EDT149.006.306.456.55-4.44-41.34%1121,0240.00%
AAPL171020C001500002017-10-19 2:48PM EDT150.005.615.505.60-4.14-42.46%1,20119,9820.00%
AAPL171020C001525002017-10-19 2:51PM EDT152.503.103.103.15-4.10-56.94%5,6485,2780.00%
AAPL171020C001550002017-10-19 2:52PM EDT155.001.081.061.10-3.67-77.26%29,51045,73714.99%
AAPL171020C001575002017-10-19 2:53PM EDT157.500.210.200.21-2.14-91.06%44,74725,44617.48%
AAPL171020C001600002017-10-19 2:51PM EDT160.000.060.050.06-0.50-89.29%32,16389,32822.75%
AAPL171020C001625002017-10-19 2:54PM EDT162.500.040.030.04-0.05-55.56%15,07324,54430.47%
AAPL171020C001650002017-10-19 2:53PM EDT165.000.020.010.02-0.01-33.33%9,49286,91335.55%
AAPL171020C001675002017-10-19 2:31PM EDT167.500.010.010.02-0.01-50.00%3,56610,88942.97%
AAPL171020C001700002017-10-19 2:30PM EDT170.000.010.000.010.00-4,21775,27746.88%
AAPL171020C001725002017-10-19 1:40PM EDT172.500.010.000.010.00-1843,82250.00%
AAPL171020C001750002017-10-19 1:34PM EDT175.000.010.000.010.00-531,10456.25%
AAPL171020C001775002017-10-12 11:13AM EDT177.500.010.000.020.00-162267.19%
AAPL171020C001800002017-10-13 3:33PM EDT180.000.010.010.010.00-16011,99873.44%
AAPL171020C001825002017-10-11 2:20PM EDT182.500.010.000.010.00-9094175.00%
AAPL171020C001850002017-10-13 3:05PM EDT185.000.010.000.010.00-614,56978.13%
AAPL171020C001900002017-10-06 1:08PM EDT190.000.010.000.010.00-26,77890.63%
AAPL171020C001950002017-09-29 11:01AM EDT195.000.010.000.010.00-3101,985100.00%
AAPL171020C002000002017-10-11 12:01PM EDT200.000.010.000.010.00-15,821112.50%
AAPL171020C002050002017-09-22 2:54PM EDT205.000.010.000.010.00-1733,038121.88%
AAPL171020C002100002017-09-26 10:13AM EDT210.000.010.000.010.00-27,657131.25%
AAPL171020C002150002017-09-18 2:51PM EDT215.000.010.000.010.00-7528,093140.63%
AAPL171020C002200002017-09-15 3:41PM EDT220.000.010.000.010.00-1,25217,510150.00%
AAPL171020C002250002017-08-07 11:32AM EDT225.000.010.010.05-0.01-50.00%1141,379185.94%
AAPL171020C002300002017-08-09 10:01AM EDT230.000.010.000.010.00-10288168.75%
AAPL171020C002350002017-08-11 12:16PM EDT235.000.010.000.01-0.01-50.00%125127175.00%
AAPL171020C002400002017-09-13 10:58AM EDT240.000.010.000.020.00-20220193.75%
AAPL171020C002450002017-06-02 11:53PM EDT245.000.030.000.050.00-7575218.75%
AAPL171020C002500002017-09-08 3:09PM EDT250.000.010.000.02-0.01-50.00%2010209.38%
AAPL171020C002600002017-09-13 9:49AM EDT260.000.010.000.020.00-2403225.00%
AAPL171020C002700002017-09-15 11:56PM EDT270.000.010.000.010.00-6060225.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171020P000250002017-09-25 10:50AM EDT25.000.010.000.010.00-100107750.00%
AAPL171020P000400002017-08-16 11:09AM EDT40.000.020.000.020.00-1321600.00%
AAPL171020P000450002017-06-02 11:54PM EDT45.000.040.000.020.00-1010550.00%
AAPL171020P000550002017-06-02 11:54PM EDT55.000.040.000.020.00-10120462.50%
AAPL171020P000600002017-09-13 9:49AM EDT60.000.010.000.010.00-21,124400.00%
AAPL171020P000650002017-08-23 10:57AM EDT65.000.010.000.020.00-2241387.50%
AAPL171020P000700002017-08-23 10:57AM EDT70.000.010.000.020.00-21,532356.25%
AAPL171020P000750002017-09-06 10:32AM EDT75.000.010.000.020.00-751,060331.25%
AAPL171020P000800002017-08-15 10:46AM EDT80.000.010.000.030.00-30879312.50%
AAPL171020P000850002017-09-12 2:39PM EDT85.000.010.000.010.00-25985262.50%
AAPL171020P000900002017-08-09 1:05PM EDT90.000.010.000.050.00-101,204273.44%
AAPL171020P000950002017-09-08 11:00AM EDT95.000.010.000.010.00-32,664212.50%
AAPL171020P001000002017-09-22 12:25PM EDT100.000.010.000.010.00-414,355193.75%
AAPL171020P001050002017-09-08 2:21PM EDT105.000.010.010.020.00-26522,974190.63%
AAPL171020P001100002017-09-26 9:34AM EDT110.000.010.000.010.00-129,369156.25%
AAPL171020P001150002017-10-06 1:25PM EDT115.000.010.000.010.00-29,197137.50%
AAPL171020P001200002017-10-06 3:06PM EDT120.000.010.000.010.00-1212,691118.75%
AAPL171020P001250002017-10-06 3:07PM EDT125.000.010.000.010.00-278,568100.00%
AAPL171020P001260002017-09-29 11:50PM EDT126.000.020.000.030.00-200200109.38%
AAPL171020P001270002017-10-04 10:18AM EDT127.000.010.000.010.00-120893.75%
AAPL171020P001280002017-09-29 11:50PM EDT128.000.020.000.030.00-160101.56%
AAPL171020P001290002017-09-29 11:50PM EDT129.000.050.000.030.00-12198.44%
AAPL171020P001300002017-10-06 3:59PM EDT130.000.010.000.010.00-2011,43984.38%
AAPL171020P001310002017-09-29 11:50PM EDT131.000.040.030.040.00-1375100.00%
AAPL171020P001320002017-10-06 3:50PM EDT132.000.010.000.01-0.02-66.67%11617678.13%
AAPL171020P001330002017-10-04 10:53AM EDT133.000.030.000.020.00-20121279.69%
AAPL171020P001340002017-10-06 10:56AM EDT134.000.010.000.02-0.01-50.00%1038876.56%
AAPL171020P001350002017-10-13 3:59PM EDT135.000.010.000.010.00-2415,28268.75%
AAPL171020P001360002017-10-13 11:58PM EDT136.000.020.000.010.00-35535565.63%
AAPL171020P001380002017-10-13 11:58PM EDT138.000.010.000.010.00-13213259.38%
AAPL171020P001390002017-10-13 11:58PM EDT139.000.010.000.010.00-352956.25%
AAPL171020P001400002017-10-19 2:27PM EDT140.000.080.000.01+0.07+700.00%10230,55851.56%
AAPL171020P001410002017-10-19 2:09PM EDT141.000.010.000.01-0.01-50.00%8112653.13%
AAPL171020P001420002017-10-19 1:28PM EDT142.000.010.000.020.00-3911,28653.52%
AAPL171020P001430002017-10-19 10:04AM EDT143.000.010.010.02-0.03-75.00%54150.00%
AAPL171020P001440002017-10-19 11:01AM EDT144.000.020.010.02+0.01+100.00%4331346.09%
AAPL171020P001450002017-10-19 2:49PM EDT145.000.020.010.03+0.01+100.00%1,63353,18745.31%
AAPL171020P001460002017-10-19 1:28PM EDT146.000.030.020.03+0.02+200.00%7274,36441.41%
AAPL171020P001470002017-10-19 2:39PM EDT147.000.030.020.03+0.02+200.00%2,1803,62137.50%
AAPL171020P001480002017-10-19 2:47PM EDT148.000.040.030.04+0.03+300.00%8864,58335.55%
AAPL171020P001490002017-10-19 2:36PM EDT149.000.050.040.05+0.04+400.00%5462,60632.62%
AAPL171020P001500002017-10-19 2:55PM EDT150.000.060.060.07+0.04+200.00%8,42551,58930.47%
AAPL171020P001525002017-10-19 2:49PM EDT152.500.140.140.15+0.11+366.67%10,92913,41023.44%
AAPL171020P001550002017-10-19 2:56PM EDT155.000.600.600.61+0.54+900.00%38,79639,99320.09%
AAPL171020P001575002017-10-19 2:49PM EDT157.502.222.212.25+2.06+1,287.50%21,31320,17324.61%
AAPL171020P001600002017-10-19 2:53PM EDT160.004.604.554.65+3.78+460.98%12,57646,64236.82%
AAPL171020P001625002017-10-19 2:50PM EDT162.507.067.007.10+4.22+148.59%4981,90947.75%
AAPL171020P001650002017-10-19 2:51PM EDT165.009.519.459.60+4.26+81.14%1199,40955.47%
AAPL171020P001675002017-10-19 11:27AM EDT167.5011.8411.9512.10+4.44+60.00%157466.02%
AAPL171020P001700002017-10-19 2:12PM EDT170.0014.6214.4514.60+4.57+45.47%323,39676.17%
AAPL171020P001725002017-10-19 11:32AM EDT172.5016.5516.9517.15+4.45+36.78%4245187.70%
AAPL171020P001750002017-10-16 2:35PM EDT175.0015.5519.4519.650.00-1973897.07%
AAPL171020P001775002017-09-22 11:55PM EDT177.5023.8521.8522.200.00-14104.10%
AAPL171020P001800002017-10-19 11:32AM EDT180.0024.0524.4024.60+3.95+19.65%52405110.55%
AAPL171020P001825002017-09-22 11:55PM EDT182.5023.5526.8027.200.00-22118.95%
AAPL171020P001850002017-09-26 10:10AM EDT185.0032.3329.4029.600.00-2016127.15%
AAPL171020P001900002017-10-10 10:00AM EDT190.0033.8334.4534.600.00-124145.70%
AAPL171020P001950002017-10-06 10:13AM EDT195.0039.9739.3539.650.00-35157.81%
AAPL171020P002000002017-10-02 12:43PM EDT200.0047.0344.3544.750.00-3700178.32%
AAPL171020P002050002017-09-20 10:54AM EDT205.0049.5349.3549.750.00-9250192.58%
AAPL171020P002100002017-10-10 10:00AM EDT210.0053.8554.1054.900.00-22199.22%
AAPL171020P002150002017-10-06 10:13AM EDT215.0060.0759.1059.900.00-30212.11%
AAPL171020P002200002017-10-19 10:18AM EDT220.0063.9564.3564.75-2.85-4.27%10232.03%
AAPL171020P002250002017-08-30 1:02PM EDT225.0062.2469.1569.850.00-30236.72%
AAPL171020P002300002017-10-19 2:52PM EDT230.0074.5074.1074.90+1.47+2.01%207248.05%
AAPL171020P002350002017-10-19 10:50AM EDT235.0079.1079.1079.95-0.90-1.13%10263.67%
AAPL171020P002400002017-08-30 1:12PM EDT240.0076.9084.1084.800.00-100260.55%
AAPL171020P002450002017-10-19 10:50AM EDT245.0089.1089.2089.85-5.75-6.06%30285.55%
AAPL171020P002500002017-10-19 1:52PM EDT250.0094.3594.4594.60+4.32+4.80%232296.09%
AAPL171020P002600002017-10-19 1:52PM EDT260.00104.35104.45104.60+4.50+4.51%580316.02%
AAPL171020P002700002017-10-19 2:35PM EDT270.00114.65114.45114.60+1.58+1.40%12829335.16%