AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180119C000025002018-01-17 1:17PM EST2.50173.400.000.000.00-400.00%
AAPL180119C000050002018-01-17 9:40AM EST5.00170.450.000.000.00-100.00%
AAPL180119C000075002018-01-18 5:12AM EST7.50168.400.000.000.00-300.00%
AAPL180119C000100002017-11-16 11:06AM EST10.00161.00159.00161.000.00-550.00%
AAPL180119C000175002017-11-28 11:15AM EST17.50155.83151.50152.45+22.98+17.30%110.00%
AAPL180119C000250002017-11-09 3:29PM EST25.00150.40149.35150.150.00-2,00000.00%
AAPL180119C000350002017-11-09 3:29PM EST35.00140.50139.40140.200.00-2,00000.00%
AAPL180119C000400002017-11-17 11:14AM EST40.00130.72129.10131.10-4.73-3.49%400.00%
AAPL180119C000425002018-01-16 11:03AM EST42.50135.690.000.000.00-2100.00%
AAPL180119C000475002018-01-02 3:28PM EST47.50124.41127.20127.850.00-10170.00%
AAPL180119C000500002018-01-17 2:31PM EST50.00127.270.000.000.00-700.00%
AAPL180119C000550002018-01-17 2:54PM EST55.00123.500.000.000.00-200.00%
AAPL180119C000600002018-01-17 1:44PM EST60.00117.500.000.000.00-1400.00%
AAPL180119C000650002018-01-17 1:36PM EST65.00111.900.000.000.00-800.00%
AAPL180119C000700002018-01-17 2:40PM EST70.00107.900.000.000.00-1500.00%
AAPL180119C000750002018-01-17 12:05PM EST75.00100.700.000.000.00-11800.00%
AAPL180119C000800002018-01-17 3:02PM EST80.0098.590.000.000.00-3400.00%
AAPL180119C000825002017-12-08 3:55PM EST82.5094.8093.9594.950.00-1260.00%
AAPL180119C000850002018-01-17 3:51PM EST85.0093.930.000.000.00-900.00%
AAPL180119C000875002018-01-17 2:53PM EST87.5091.000.000.000.00-300.00%
AAPL180119C000900002018-01-17 3:43PM EST90.0089.140.000.000.00-21900.00%
AAPL180119C000925002018-01-17 2:41PM EST92.5085.500.000.000.00-1500.00%
AAPL180119C000950002018-01-17 3:58PM EST95.0083.850.000.000.00-9800.00%
AAPL180119C000975002018-01-17 3:59PM EST97.5081.550.000.000.00-13700.00%
AAPL180119C001000002018-01-17 3:54PM EST100.0079.090.000.000.00-64200.00%
AAPL180119C001050002018-01-17 3:51PM EST105.0074.100.000.000.00-8100.00%
AAPL180119C001100002018-01-17 3:42PM EST110.0069.100.000.000.00-10500.00%
AAPL180119C001150002018-01-17 3:56PM EST115.0064.080.000.000.00-38300.00%
AAPL180119C001200002018-01-17 3:57PM EST120.0058.950.000.000.00-15200.00%
AAPL180119C001250002018-01-17 3:48PM EST125.0054.200.000.000.00-27300.00%
AAPL180119C001300002018-01-17 3:54PM EST130.0049.150.000.000.00-22800.00%
AAPL180119C001350002018-01-17 3:31PM EST135.0043.730.000.000.00-10800.00%
AAPL180119C001400002018-01-17 3:52PM EST140.0039.170.000.000.00-40900.00%
AAPL180119C001450002018-01-17 3:58PM EST145.0034.100.000.000.00-25100.00%
AAPL180119C001500002018-01-17 3:49PM EST150.0029.250.000.000.00-73100.00%
AAPL180119C001525002018-01-17 3:18PM EST152.5026.320.000.000.00-1300.00%
AAPL180119C001550002018-01-17 3:57PM EST155.0024.050.000.000.00-48400.00%
AAPL180119C001575002018-01-17 11:58AM EST157.5018.100.000.000.00-800.00%
AAPL180119C001600002018-01-17 3:54PM EST160.0019.140.000.000.00-2,67700.00%
AAPL180119C001625002018-01-17 3:51PM EST162.5016.570.000.000.00-2500.00%
AAPL180119C001650002018-01-17 3:59PM EST165.0013.900.000.000.00-77000.00%
AAPL180119C001700002018-01-17 3:59PM EST170.009.200.000.000.00-9,61300.00%
AAPL180119C001750002018-01-17 3:59PM EST175.004.200.000.000.00-32,24900.00%
AAPL180119C001775002018-01-17 3:59PM EST177.502.100.000.000.00-51,46300.00%
AAPL180119C001800002018-01-17 3:59PM EST180.000.740.000.000.00-75,78101.56%
AAPL180119C001825002018-01-17 3:59PM EST182.500.220.000.000.00-20,32006.25%
AAPL180119C001850002018-01-17 3:59PM EST185.000.100.000.000.00-9,484012.50%
AAPL180119C001875002018-01-17 3:59PM EST187.500.050.000.000.00-3,226012.50%
AAPL180119C001900002018-01-17 3:59PM EST190.000.030.000.000.00-5,619025.00%
AAPL180119C001925002018-01-17 3:55PM EST192.500.020.000.000.00-1,816025.00%
AAPL180119C001950002018-01-17 3:32PM EST195.000.020.000.000.00-1,292025.00%
AAPL180119C002000002018-01-12 3:37PM EST200.000.010.000.010.00-12617,59053.13%
AAPL180119C002025002018-01-10 11:34AM EST202.500.010.000.020.00-7760862.50%
AAPL180119C002050002018-01-12 3:09PM EST205.000.010.000.010.00-119,47562.50%
AAPL180119C002100002018-01-16 10:38AM EST210.000.010.000.000.00-40050.00%
AAPL180119C002150002018-01-16 9:58AM EST215.000.020.000.000.00-10050.00%
AAPL180119C002200002017-12-14 11:41AM EST220.000.010.010.020.00-255,676101.56%
AAPL180119C002250002017-12-15 3:07PM EST225.000.010.000.010.00-514,997100.00%
AAPL180119C002300002017-12-07 3:48PM EST230.000.010.000.01-0.01-50.00%1,2446,717109.38%
AAPL180119C002350002017-11-17 3:57PM EST235.000.010.000.01-0.01-50.00%1017,438118.75%
AAPL180119C002400002017-11-15 9:51AM EST240.000.010.000.010.00-10021,544125.00%
AAPL180119C002450002017-11-02 2:23PM EST245.000.030.000.020.00-3691,859143.75%
AAPL180119C002500002017-11-10 1:33PM EST250.000.010.000.01-0.02-66.67%453,064143.75%
AAPL180119C002550002017-11-03 10:52AM EST255.000.010.000.01-0.01-50.00%5824150.00%
AAPL180119C002600002017-11-07 3:36PM EST260.000.010.000.010.00-11,694156.25%
AAPL180119C002650002017-11-02 1:04PM EST265.000.020.000.020.00-1432175.00%
AAPL180119C002700002017-10-19 8:31AM EST270.000.030.000.040.00-20337193.75%
AAPL180119C002750002017-10-19 8:31AM EST275.000.020.000.040.00-20580201.56%
AAPL180119C002800002017-09-11 8:34AM EST280.000.040.000.040.00-191,081209.38%
AAPL180119C002850002017-11-07 2:02PM EST285.000.010.000.010.00-185205193.75%
AAPL180119C002900002017-11-10 12:45PM EST290.000.010.000.020.00-55161212.50%
AAPL180119C002950002017-07-27 12:22PM EST295.000.020.000.030.00-100110225.00%
AAPL180119C003000002017-12-22 1:40PM EST300.000.010.000.01-0.01-50.00%500467212.50%
AAPL180119C003050002017-12-19 10:18AM EST305.000.010.000.020.00-1,2502,072231.25%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180119P000025002017-08-11 4:11PM EST2.500.020.000.020.00-221,950.00%
AAPL180119P000050002017-06-02 10:55PM EST5.000.020.000.050.00-111,725.00%
AAPL180119P000175002017-10-06 10:54PM EST17.500.010.000.010.00-40950.00%
AAPL180119P000300002017-06-02 10:55PM EST30.000.020.000.050.00-3030837.50%
AAPL180119P000425002017-06-02 10:55PM EST42.500.010.000.050.00-144,740675.00%
AAPL180119P000450002017-09-22 10:55PM EST45.000.010.000.020.00-1515600.00%
AAPL180119P000475002017-11-22 1:39PM EST47.500.020.000.020.00-48,656575.00%
AAPL180119P000500002017-08-10 2:51PM EST50.000.010.000.020.00-107,766556.25%
AAPL180119P000550002017-08-09 10:12AM EST55.000.010.010.040.00-14,025556.25%
AAPL180119P000600002018-01-02 9:30AM EST60.000.010.000.010.00-511,098450.00%
AAPL180119P000650002018-01-16 9:34AM EST65.000.010.000.000.00-15050.00%
AAPL180119P000700002017-11-08 1:50PM EST70.000.010.000.010.00-19511,546387.50%
AAPL180119P000750002017-12-15 3:04PM EST75.000.010.000.02-0.01-50.00%119,970381.25%
AAPL180119P000800002017-11-16 9:59AM EST80.000.010.000.020.00-1014,711356.25%
AAPL180119P000825002017-11-03 2:37PM EST82.500.010.010.020.00-436,347356.25%
AAPL180119P000850002017-11-10 3:49PM EST85.000.010.000.030.00-321,008343.75%
AAPL180119P000875002017-11-10 3:55PM EST87.500.010.000.030.00-211,047331.25%
AAPL180119P000900002018-01-03 12:23PM EST90.000.010.000.010.00-534,617287.50%
AAPL180119P000925002017-11-13 2:17PM EST92.500.010.000.050.00-6210,558321.88%
AAPL180119P000950002017-11-08 3:10PM EST95.000.010.010.020.00-34528,844293.75%
AAPL180119P000975002017-11-16 11:08AM EST97.500.010.010.040.00-814,561296.88%
AAPL180119P001000002017-12-29 10:38AM EST100.000.010.000.010.00-239,823250.00%
AAPL180119P001050002018-01-17 9:30AM EST105.000.750.000.000.00-10050.00%
AAPL180119P001100002017-12-29 10:43AM EST110.000.010.000.01-0.01-50.00%155,801212.50%
AAPL180119P001150002018-01-04 2:15PM EST115.000.010.000.010.00-12753,992193.75%
AAPL180119P001200002018-01-12 3:09PM EST120.000.010.000.010.00-43150,262175.00%
AAPL180119P001250002018-01-05 1:50PM EST125.000.010.000.010.00-1432,840156.25%
AAPL180119P001300002018-01-12 12:18PM EST130.000.040.000.01+0.03+300.00%2235,096143.75%
AAPL180119P001350002018-01-12 1:57PM EST135.000.010.000.010.00-1530,808125.00%
AAPL180119P001400002018-01-12 2:44PM EST140.000.010.000.010.00-30045,025112.50%
AAPL180119P001450002018-01-12 3:51PM EST145.000.010.010.02-0.01-50.00%41124,880106.25%
AAPL180119P001500002018-01-17 3:38PM EST150.000.010.000.000.00-47050.00%
AAPL180119P001525002018-01-17 2:37PM EST152.500.010.000.000.00-821050.00%
AAPL180119P001550002018-01-17 3:39PM EST155.000.010.000.000.00-1,534050.00%
AAPL180119P001575002018-01-17 3:29PM EST157.500.010.000.000.00-1,109050.00%
AAPL180119P001600002018-01-17 3:59PM EST160.000.020.000.000.00-929025.00%
AAPL180119P001625002018-01-17 2:53PM EST162.500.010.000.000.00-1,914025.00%
AAPL180119P001650002018-01-17 3:57PM EST165.000.020.000.000.00-3,277025.00%
AAPL180119P001675002018-01-17 3:53PM EST167.500.030.000.000.00-2,149025.00%
AAPL180119P001700002018-01-17 3:58PM EST170.000.030.000.000.00-5,908012.50%
AAPL180119P001750002018-01-17 3:59PM EST175.000.150.000.000.00-26,55506.25%
AAPL180119P001800002018-01-17 3:59PM EST180.001.590.000.000.00-5,85200.00%
AAPL180119P001825002018-01-17 3:59PM EST182.503.750.000.000.00-33700.00%
AAPL180119P001850002018-01-17 3:56PM EST185.006.050.000.000.00-13800.00%
AAPL180119P001875002018-01-17 3:56PM EST187.508.550.000.000.00-7900.00%
AAPL180119P001900002018-01-17 1:30PM EST190.0012.950.000.000.00-800.00%
AAPL180119P001925002018-01-11 10:28AM EST192.5017.3715.3516.000.00-10128.37%
AAPL180119P001950002018-01-11 10:40AM EST195.0019.8717.5518.500.00-254137.01%
AAPL180119P002000002018-01-17 3:16PM EST200.0021.200.000.000.00-2500.00%
AAPL180119P002025002018-01-17 3:37PM EST202.5023.650.000.000.00-100.00%
AAPL180119P002050002017-12-28 10:50AM EST205.0033.5335.1036.350.00-11357.52%
AAPL180119P002100002017-11-15 11:48AM EST210.0040.2239.1541.150.00-50371.24%
AAPL180119P002150002018-01-11 3:34PM EST215.0039.8837.5538.500.00-108221.00%
AAPL180119P002200002017-12-28 10:48AM EST220.0048.5350.1051.350.00-22430.32%
AAPL180119P002250002017-11-13 9:49AM EST225.0051.3453.9556.300.00-60439.16%
AAPL180119P002300002017-12-28 10:01AM EST230.0058.3260.1061.350.00-33473.05%
AAPL180119P002350002017-11-07 2:43PM EST235.0060.9459.9560.750.00-30362.40%
AAPL180119P002400002017-12-29 10:41AM EST240.0070.1370.1071.35+1.80+2.63%11512.31%
AAPL180119P002450002017-11-13 1:53PM EST245.0070.7273.9576.300.00-10517.07%
AAPL180119P002500002017-11-20 12:58PM EST250.0080.0774.6575.250.00-350399.98%
AAPL180119P002600002017-06-09 10:49PM EST260.00104.15103.80104.600.00-100864.11%
AAPL180119P002800002017-07-21 10:54PM EST280.00130.45123.75124.550.00-450930.62%
AAPL180119P002900002017-09-26 1:24PM EST290.00136.20133.75134.500.00-1010960.99%
AAPL180119P003000002017-11-21 2:10PM EST300.00127.14124.75125.450.00-90538.43%
AAPL180119P003050002017-11-21 2:11PM EST305.00132.11129.75130.400.00-100549.07%