AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180928C001725002018-09-21 3:18PM EDT172.5045.7644.8545.65-2.04-4.27%8010.00%
AAPL180928C001750002018-09-18 11:08AM EDT175.0044.5842.3543.200.00-10150.00%
AAPL180928C001775002018-09-24 3:59PM EDT177.5043.6043.1043.85-0.40-0.91%14104.30%
AAPL180928C001800002018-09-20 12:33PM EDT180.0040.9137.4038.200.00-6440.00%
AAPL180928C001825002018-09-19 10:17AM EDT182.5033.2034.9035.700.00-160.00%
AAPL180928C001850002018-09-24 11:25AM EDT185.0034.7435.4538.00-0.18-0.52%132120.65%
AAPL180928C001875002018-09-14 3:04PM EDT187.5036.7536.2036.75-2.94-7.41%187164.11%
AAPL180928C001900002018-09-24 9:44AM EDT190.0028.8030.7531.40+0.14+0.49%114182.03%
AAPL180928C001925002018-09-21 2:28PM EDT192.5026.3525.1525.70-2.20-7.71%322490.00%
AAPL180928C001950002018-09-24 12:48PM EDT195.0025.2025.6526.40+0.80+3.28%67967.58%
AAPL180928C001975002018-09-24 10:11AM EDT197.5020.1523.2023.95-1.50-6.93%102164.26%
AAPL180928C002000002018-09-24 3:47PM EDT200.0021.3420.8021.40+3.59+20.23%83640159.38%
AAPL180928C002025002018-09-24 3:33PM EDT202.5017.9618.3518.95+1.21+7.22%389555.18%
AAPL180928C002050002018-09-24 3:35PM EDT205.0015.5815.8516.45+2.32+17.50%9554057.23%
AAPL180928C002075002018-09-24 3:42PM EDT207.5013.5013.4514.00+2.70+25.00%11848951.42%
AAPL180928C002100002018-09-24 3:52PM EDT210.0011.2211.0511.65+2.72+32.00%8382,91147.14%
AAPL180928C002125002018-09-24 3:57PM EDT212.509.008.659.20+2.20+32.35%1,0551,46740.38%
AAPL180928C002150002018-09-24 3:59PM EDT215.006.626.356.75+1.77+36.49%3,2926,67533.08%
AAPL180928C002175002018-09-24 3:59PM EDT217.504.634.354.65+1.75+60.76%11,1483,56829.40%
AAPL180928C002200002018-09-24 3:59PM EDT220.002.752.662.84+1.03+59.88%23,86411,93926.34%
AAPL180928C002225002018-09-24 3:59PM EDT222.501.471.401.52+0.50+51.55%14,8998,67624.56%
AAPL180928C002250002018-09-24 3:59PM EDT225.000.650.620.69+0.16+32.65%15,47312,33023.39%
AAPL180928C002275002018-09-24 3:59PM EDT227.500.270.240.290.00-5,7958,19923.29%
AAPL180928C002300002018-09-24 3:59PM EDT230.000.110.090.11-0.02-15.38%6,8439,20623.44%
AAPL180928C002325002018-09-24 3:59PM EDT232.500.040.030.04-0.03-42.86%3,2284,32023.83%
AAPL180928C002350002018-09-24 3:58PM EDT235.000.020.010.02-0.03-60.00%3903,71625.39%
AAPL180928C002375002018-09-24 3:42PM EDT237.500.010.010.02-0.03-75.00%4501,91329.30%
AAPL180928C002400002018-09-24 3:26PM EDT240.000.010.000.01-0.02-66.67%3652,64830.47%
AAPL180928C002425002018-09-24 10:00AM EDT242.500.010.000.01-0.01-50.00%11,08333.59%
AAPL180928C002450002018-09-24 1:07PM EDT245.000.010.000.01-0.01-50.00%201,34236.72%
AAPL180928C002475002018-09-21 3:24PM EDT247.500.010.000.02-0.01-50.00%2028243.36%
AAPL180928C002500002018-09-21 3:26PM EDT250.000.010.000.010.00-932,75743.75%
AAPL180928C002525002018-09-19 10:53AM EDT252.500.020.000.010.00-1026446.88%
AAPL180928C002550002018-09-20 9:30AM EDT255.000.010.000.010.00-535049.22%
AAPL180928C002575002018-09-14 9:31AM EDT257.500.050.010.05-0.02-28.57%1161058.98%
AAPL180928C002600002018-09-21 11:34AM EDT260.000.030.000.02+0.02+200.00%456355.47%
AAPL180928C002650002018-09-14 10:02AM EDT265.000.030.000.030.00-119863.28%
AAPL180928C002700002018-09-18 9:30AM EDT270.000.070.000.010.00-218262.50%
AAPL180928C002750002018-09-14 2:21PM EDT275.000.010.000.03-0.01-50.00%23275.00%
AAPL180928C002800002018-09-12 2:48PM EDT280.000.010.000.010.00-408071.88%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180928P001725002018-09-24 11:16AM EDT172.500.010.000.01-0.01-50.00%4011,82678.13%
AAPL180928P001750002018-09-24 11:16AM EDT175.000.030.000.01+0.01+50.00%4301,75271.88%
AAPL180928P001775002018-09-24 12:11PM EDT177.500.010.000.01-0.02-66.67%91875968.75%
AAPL180928P001800002018-09-24 3:51PM EDT180.000.010.000.01-0.04-80.00%2,6505,06965.63%
AAPL180928P001825002018-09-24 1:12PM EDT182.500.020.010.02-0.03-60.00%2056,12167.19%
AAPL180928P001850002018-09-24 3:08PM EDT185.000.020.010.02-0.05-71.43%1,0742,33263.28%
AAPL180928P001875002018-09-24 3:23PM EDT187.500.030.020.03-0.07-70.00%3891,37561.72%
AAPL180928P001900002018-09-24 3:59PM EDT190.000.030.020.03-0.08-72.73%2,4091,30357.42%
AAPL180928P001925002018-09-24 3:57PM EDT192.500.040.030.05-0.09-69.23%4,17058156.25%
AAPL180928P001950002018-09-24 3:37PM EDT195.000.060.050.06-0.09-60.00%3,8751,45853.52%
AAPL180928P001975002018-09-24 3:54PM EDT197.500.060.050.08-0.11-64.71%1,7891,08550.00%
AAPL180928P002000002018-09-24 3:53PM EDT200.000.090.090.10-0.15-62.50%7,51014,20948.24%
AAPL180928P002025002018-09-24 3:59PM EDT202.500.120.110.14-0.18-60.00%1,9321,49145.61%
AAPL180928P002050002018-09-24 3:59PM EDT205.000.160.150.18-0.22-57.89%4,1232,68842.19%
AAPL180928P002075002018-09-24 3:59PM EDT207.500.190.190.26-0.27-58.70%2,3842,37539.55%
AAPL180928P002100002018-09-24 3:59PM EDT210.000.270.260.30-0.45-62.50%8,57415,58634.72%
AAPL180928P002125002018-09-24 3:59PM EDT212.500.380.360.41-0.68-64.15%6,6618,01230.96%
AAPL180928P002150002018-09-24 3:59PM EDT215.000.580.570.60-1.00-63.29%14,35011,83727.44%
AAPL180928P002175002018-09-24 3:59PM EDT217.501.000.971.04-1.44-59.02%12,6327,46425.39%
AAPL180928P002200002018-09-24 3:59PM EDT220.001.681.711.79-2.22-56.92%9,7807,09123.49%
AAPL180928P002225002018-09-24 3:59PM EDT222.502.942.833.10-2.37-44.63%1,28711,18823.10%
AAPL180928P002250002018-09-24 3:59PM EDT225.004.554.554.85-2.73-37.50%1,5517,05222.66%
AAPL180928P002275002018-09-24 3:35PM EDT227.507.406.507.05-2.27-23.47%523,39524.41%
AAPL180928P002300002018-09-24 3:25PM EDT230.009.738.809.40-2.42-19.92%9811,48926.37%
AAPL180928P002325002018-09-24 2:51PM EDT232.5012.4511.2511.95-0.98-7.30%35316533.30%
AAPL180928P002350002018-09-24 10:38AM EDT235.0016.7013.7014.40-0.15-0.89%252536.62%
AAPL180928P002375002018-09-24 9:32AM EDT237.5020.3016.2017.05+0.85+4.37%11746.88%
AAPL180928P002400002018-09-24 1:26PM EDT240.0020.1018.7019.50-2.15-9.66%101650.20%
AAPL180928P002425002018-09-24 10:38AM EDT242.5024.2021.2022.00-0.60-2.42%14955.08%
AAPL180928P002450002018-09-14 11:47PM EDT245.0021.2021.1021.600.00-1220.00%
AAPL180928P002475002018-09-11 9:30AM EDT247.5029.6523.5524.100.00-110.00%
AAPL180928P002500002018-09-24 10:38AM EDT250.0031.7028.7029.50+1.60+5.32%13768.75%
AAPL180928P002525002018-09-19 2:10PM EDT252.5034.8334.4035.250.00-10779135.99%
AAPL180928P002550002018-09-05 10:18AM EDT255.0028.6032.8534.300.00-6664.06%
AAPL180928P002575002018-09-24 9:26PM EDT257.5039.2536.2037.000.00-1081.64%
AAPL180928P002600002018-08-28 2:06PM EDT260.0039.6030.4034.400.00-110.00%
AAPL180928P002700002018-09-24 10:38AM EDT270.0051.7548.7049.55+6.00+13.11%31104.30%
AAPL180928P002800002018-09-24 9:26PM EDT280.0058.9558.7059.500.00-10116.21%