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
AAPL180126C001350002018-01-19 11:58PM EST135.0044.1942.2544.450.00-11164.94%
AAPL180126C001400002018-01-19 11:58PM EST140.0038.6737.2539.450.00-20147.66%
AAPL180126C001440002018-01-12 11:58PM EST144.0032.2532.6533.400.00-21000.00%
AAPL180126C001450002018-01-19 2:15PM EST145.0033.5232.2534.45-0.94-2.73%281130.76%
AAPL180126C001460002018-01-12 11:58PM EST146.0031.1530.6531.600.00-8500.00%
AAPL180126C001470002018-01-12 11:58PM EST147.0030.1029.6030.550.00-9040.00%
AAPL180126C001480002018-01-12 11:58PM EST148.0029.7028.6529.550.00-9500.00%
AAPL180126C001490002018-01-12 11:58PM EST149.0028.6527.6528.550.00-10000.00%
AAPL180126C001500002018-01-19 3:31PM EST150.0028.5528.4528.70+0.10+0.35%3213673.63%
AAPL180126C001525002018-01-17 11:58AM EST152.5023.1024.9026.950.00-3118105.76%
AAPL180126C001550002018-01-19 10:22AM EST155.0022.9323.4523.70-1.92-7.73%828861.52%
AAPL180126C001575002018-01-19 1:33PM EST157.5021.1420.9521.20-0.81-3.69%2017355.66%
AAPL180126C001600002018-01-19 10:25AM EST160.0018.2418.5018.65-1.21-6.22%301,35754.39%
AAPL180126C001625002018-01-19 9:39AM EST162.5016.8616.0016.15-0.09-0.53%117948.05%
AAPL180126C001650002018-01-19 3:55PM EST165.0013.3213.5013.75-0.98-6.85%1571,11045.70%
AAPL180126C001675002018-01-19 3:56PM EST167.5010.8511.0511.25-1.15-9.58%531,06038.77%
AAPL180126C001700002018-01-19 3:59PM EST170.008.718.608.80-0.79-8.32%3,5023,41233.11%
AAPL180126C001725002018-01-19 3:58PM EST172.506.146.256.45-1.13-15.54%2,2097,05928.88%
AAPL180126C001750002018-01-19 3:59PM EST175.004.194.104.25-0.96-18.64%6,86020,58125.17%
AAPL180126C001775002018-01-19 3:59PM EST177.502.362.372.42-0.84-26.25%12,90519,33222.88%
AAPL180126C001800002018-01-19 3:59PM EST180.001.181.161.20-0.66-35.87%35,11222,37522.34%
AAPL180126C001825002018-01-19 3:59PM EST182.500.550.530.55-0.44-44.44%19,61024,17822.95%
AAPL180126C001850002018-01-19 3:59PM EST185.000.250.240.25-0.23-47.92%3,7167,42224.22%
AAPL180126C001875002018-01-19 3:58PM EST187.500.120.110.13-0.13-52.00%2,5877,12026.37%
AAPL180126C001900002018-01-19 3:56PM EST190.000.080.070.08-0.07-46.67%1,3182,12529.10%
AAPL180126C001925002018-01-19 3:59PM EST192.500.060.010.06-0.04-40.00%1,5941,10132.42%
AAPL180126C001950002018-01-19 2:48PM EST195.000.040.020.04-0.05-55.56%3832,09234.77%
AAPL180126C001975002018-01-19 3:38PM EST197.500.030.010.03-0.04-57.14%2191,42837.50%
AAPL180126C002000002018-01-19 11:17AM EST200.000.020.000.03-0.03-60.00%6261,07841.60%
AAPL180126C002050002018-01-19 11:58PM EST205.000.020.000.020.00-14014046.88%
AAPL180126C002075002018-01-19 11:58PM EST207.500.020.000.030.00-10010053.13%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180126P001440002018-01-17 1:06PM EST144.000.010.000.030.00-268568.75%
AAPL180126P001450002018-01-12 3:55PM EST145.000.030.000.05-0.01-25.00%20714270.31%
AAPL180126P001460002018-01-16 3:05PM EST146.000.020.000.030.00-147564.84%
AAPL180126P001470002018-01-03 1:45PM EST147.000.090.020.110.00-2432974.61%
AAPL180126P001480002018-01-17 10:40AM EST148.000.030.000.030.00-218960.94%
AAPL180126P001490002018-01-19 11:15AM EST149.000.070.000.02+0.04+133.33%62756.25%
AAPL180126P001500002018-01-19 3:42PM EST150.000.020.010.02+0.01+100.00%17071157.03%
AAPL180126P001525002018-01-19 3:58PM EST152.500.040.010.06+0.02+100.00%172057.03%
AAPL180126P001550002018-01-19 2:32PM EST155.000.030.010.030.00-1671,57450.78%
AAPL180126P001575002018-01-19 3:52PM EST157.500.030.020.04-0.01-25.00%3711,35047.66%
AAPL180126P001600002018-01-19 3:57PM EST160.000.030.030.05-0.02-40.00%4023,23643.56%
AAPL180126P001625002018-01-19 3:50PM EST162.500.060.050.06+0.01+20.00%4961,91139.26%
AAPL180126P001650002018-01-19 3:57PM EST165.000.080.070.08-0.02-20.00%9844,68635.35%
AAPL180126P001675002018-01-19 3:59PM EST167.500.110.100.12-0.03-21.43%1,5063,18231.93%
AAPL180126P001700002018-01-19 3:59PM EST170.000.180.160.18-0.05-21.74%3,6245,67628.22%
AAPL180126P001725002018-01-19 3:59PM EST172.500.310.300.32-0.08-20.51%3,0466,71625.20%
AAPL180126P001750002018-01-19 3:59PM EST175.000.660.630.68-0.07-9.59%6,07010,87123.49%
AAPL180126P001775002018-01-19 3:59PM EST177.501.371.331.40-0.03-2.14%9,1985,65922.14%
AAPL180126P001800002018-01-19 3:59PM EST180.002.672.632.69+0.13+5.12%5,4593,04121.70%
AAPL180126P001875002018-01-19 11:44PM EST187.5010.368.209.350.00-1132.32%
AAPL180126P001900002018-01-19 3:36PM EST190.0011.6511.5011.70+0.65+5.91%633933.15%
AAPL180126P001925002018-01-18 1:59PM EST192.5012.7013.9514.200.00-2338.48%
AAPL180126P001950002018-01-19 3:56PM EST195.0016.7915.4517.65-4.95-22.77%51570.51%
AAPL180126P002000002018-01-19 11:44PM EST200.0022.1521.4021.750.00-29056.25%
AAPL180126P002100002018-01-19 11:44PM EST210.0031.1030.6032.200.00-16094.24%