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
AAPL171020C000250002017-10-16 3:50PM EDT25.00134.90134.70134.800.00-17750.00%
AAPL171020C000300002017-10-18 9:32AM EDT30.00130.50129.70129.80+0.60+0.46%11678.13%
AAPL171020C000350002017-10-18 2:43PM EDT35.00125.15124.70124.80+7.10+6.01%20615.63%
AAPL171020C000400002017-09-29 11:49PM EDT40.00113.15119.45120.000.00-2020696.09%
AAPL171020C000450002017-10-06 11:52PM EDT45.00109.85114.45115.000.00-11639.06%
AAPL171020C000500002017-06-02 11:53PM EDT50.0081.76109.45109.950.00-200569.53%
AAPL171020C000550002017-06-09 12:45PM EDT55.0096.21104.45105.000.00-20542.19%
AAPL171020C000600002017-06-02 11:53PM EDT60.0092.6599.5599.950.00-10484.38%
AAPL171020C000650002017-10-16 3:47PM EDT65.0095.0094.4595.000.00-225462.50%
AAPL171020C000700002017-09-28 3:50PM EDT70.0083.2589.4590.000.00-525427.34%
AAPL171020C000750002017-06-02 11:53PM EDT75.0077.9884.4585.000.00-240394.53%
AAPL171020C000800002017-09-18 10:20AM EDT80.0079.4579.5579.900.00-200411337.50%
AAPL171020C000850002017-08-09 2:54PM EDT85.0075.5474.5574.950.00-100323.44%
AAPL171020C000900002017-10-17 3:36PM EDT90.0070.3569.4569.850.00-2419268.75%
AAPL171020C000950002017-10-09 11:24AM EDT95.0061.0364.4565.000.00-110281.45%
AAPL171020C001000002017-10-18 3:50PM EDT100.0059.7059.5559.95-0.40-0.67%5141247.66%
AAPL171020C001050002017-10-17 9:36AM EDT105.0054.6554.4555.000.00-142233.20%
AAPL171020C001100002017-10-18 9:34AM EDT110.0050.6049.4549.80+1.27+2.57%4369164.84%
AAPL171020C001150002017-10-18 3:39PM EDT115.0044.9544.5044.85-0.33-0.73%10211162.50%
AAPL171020C001200002017-10-18 2:38PM EDT120.0040.2939.6039.90-0.03-0.07%12381153.52%
AAPL171020C001250002017-10-18 9:46AM EDT125.0034.9534.5035.00+0.05+0.14%151,413146.88%
AAPL171020C001270002017-09-29 11:49PM EDT127.0027.6032.5032.850.00-22118.75%
AAPL171020C001280002017-09-29 11:49PM EDT128.0024.5531.5031.850.00-1010115.04%
AAPL171020C001300002017-10-18 3:59PM EDT130.0029.7229.5029.90-0.76-2.49%492,926115.63%
AAPL171020C001310002017-10-18 12:21PM EDT131.0029.0328.5028.85+4.25+17.15%712104.49%
AAPL171020C001330002017-09-29 11:49PM EDT133.0020.8526.4526.850.00-151597.66%
AAPL171020C001340002017-10-06 11:52PM EDT134.0019.6525.5525.850.00-7794.14%
AAPL171020C001350002017-10-18 3:49PM EDT135.0024.7524.4524.80-0.51-2.02%8685,82680.86%
AAPL171020C001400002017-10-18 3:58PM EDT140.0019.7319.6019.90-0.62-3.05%1,57020,99279.30%
AAPL171020C001430002017-10-18 3:50PM EDT143.0016.7016.5516.85+0.40+2.45%10463.48%
AAPL171020C001440002017-10-18 3:06PM EDT144.0016.0815.4516.00+4.15+34.79%2272.27%
AAPL171020C001450002017-10-18 3:53PM EDT145.0014.7014.5014.80-0.80-5.16%32242,88850.00%
AAPL171020C001460002017-10-18 3:20PM EDT146.0014.0813.5513.90-0.38-2.63%9123457.81%
AAPL171020C001470002017-10-18 3:50PM EDT147.0012.6812.6012.85-0.62-4.66%9164450.00%
AAPL171020C001480002017-10-18 3:42PM EDT148.0011.9711.6011.85-0.44-3.55%9954546.48%
AAPL171020C001490002017-10-18 3:51PM EDT149.0010.7410.5510.85-0.43-3.85%1071,12743.16%
AAPL171020C001500002017-10-18 3:59PM EDT150.009.759.659.90-0.75-7.14%3,85819,74543.36%
AAPL171020C001525002017-10-18 3:53PM EDT152.507.207.157.35-0.79-9.89%4675,43031.06%
AAPL171020C001550002017-10-18 3:58PM EDT155.004.754.704.90-0.77-13.95%3,46246,99124.51%
AAPL171020C001575002017-10-18 3:59PM EDT157.502.352.312.48-0.75-24.19%3,56326,34816.60%
AAPL171020C001600002017-10-18 3:59PM EDT160.000.550.540.60-0.58-51.33%30,21388,91512.35%
AAPL171020C001625002017-10-18 3:59PM EDT162.500.090.090.10-0.16-64.00%17,53123,85314.55%
AAPL171020C001650002017-10-18 3:59PM EDT165.000.030.030.04-0.03-50.00%7,24987,78519.73%
AAPL171020C001675002017-10-18 3:52PM EDT167.500.020.010.02-0.01-33.33%37110,61824.22%
AAPL171020C001700002017-10-18 3:57PM EDT170.000.010.010.02-0.01-50.00%1,23675,30830.47%
AAPL171020C001725002017-10-18 1:09PM EDT172.500.010.000.010.00-153,83833.59%
AAPL171020C001750002017-10-18 12:12PM EDT175.000.010.000.010.00-2931,10439.06%
AAPL171020C001775002017-10-12 11:13AM EDT177.500.010.000.020.00-162248.44%
AAPL171020C001800002017-10-13 3:33PM EDT180.000.010.010.010.00-16011,99850.00%
AAPL171020C001825002017-10-11 2:20PM EDT182.500.010.000.010.00-9094151.56%
AAPL171020C001850002017-10-13 3:05PM EDT185.000.010.000.010.00-614,56956.25%
AAPL171020C001900002017-10-06 1:08PM EDT190.000.010.000.010.00-26,77865.63%
AAPL171020C001950002017-09-29 11:01AM EDT195.000.010.000.010.00-3101,98575.00%
AAPL171020C002000002017-10-11 12:01PM EDT200.000.010.000.010.00-15,82181.25%
AAPL171020C002050002017-09-22 2:54PM EDT205.000.010.000.010.00-1733,03890.63%
AAPL171020C002100002017-09-26 10:13AM EDT210.000.010.000.010.00-27,65796.88%
AAPL171020C002150002017-09-18 2:51PM EDT215.000.010.000.010.00-7528,093106.25%
AAPL171020C002200002017-09-15 3:41PM EDT220.000.010.000.010.00-1,25217,510112.50%
AAPL171020C002250002017-08-07 11:32AM EDT225.000.010.010.05-0.01-50.00%1141,379142.19%
AAPL171020C002300002017-08-09 10:01AM EDT230.000.010.000.010.00-10288128.13%
AAPL171020C002350002017-08-11 12:16PM EDT235.000.010.000.01-0.01-50.00%125127134.38%
AAPL171020C002400002017-09-13 10:58AM EDT240.000.010.000.020.00-20220150.00%
AAPL171020C002450002017-06-02 11:53PM EDT245.000.030.000.050.00-7575170.31%
AAPL171020C002500002017-09-08 3:09PM EDT250.000.010.000.02-0.01-50.00%2010162.50%
AAPL171020C002600002017-09-13 9:49AM EDT260.000.010.000.020.00-2403175.00%
AAPL171020C002700002017-09-15 11:56PM EDT270.000.010.000.010.00-6060175.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171020P000250002017-09-25 10:50AM EDT25.000.010.000.010.00-100107625.00%
AAPL171020P000400002017-08-16 11:09AM EDT40.000.020.000.020.00-1321493.75%
AAPL171020P000450002017-06-02 11:54PM EDT45.000.040.000.020.00-1010456.25%
AAPL171020P000550002017-06-02 11:54PM EDT55.000.040.000.020.00-10120387.50%
AAPL171020P000600002017-09-13 9:49AM EDT60.000.010.000.010.00-21,124337.50%
AAPL171020P000650002017-08-23 10:57AM EDT65.000.010.000.020.00-2241325.00%
AAPL171020P000700002017-08-23 10:57AM EDT70.000.010.000.020.00-21,532300.00%
AAPL171020P000750002017-09-06 10:32AM EDT75.000.010.000.020.00-751,060275.00%
AAPL171020P000800002017-08-15 10:46AM EDT80.000.010.000.030.00-30879262.50%
AAPL171020P000850002017-09-12 2:39PM EDT85.000.010.000.010.00-25985218.75%
AAPL171020P000900002017-08-09 1:05PM EDT90.000.010.000.050.00-101,204232.81%
AAPL171020P000950002017-09-08 11:00AM EDT95.000.010.000.010.00-32,664181.25%
AAPL171020P001000002017-09-22 12:25PM EDT100.000.010.000.010.00-414,355168.75%
AAPL171020P001050002017-09-08 2:21PM EDT105.000.010.010.020.00-26522,974165.63%
AAPL171020P001100002017-09-26 9:34AM EDT110.000.010.000.010.00-129,369134.38%
AAPL171020P001150002017-10-06 1:25PM EDT115.000.010.000.010.00-29,197118.75%
AAPL171020P001200002017-10-06 3:06PM EDT120.000.010.000.010.00-1212,691106.25%
AAPL171020P001250002017-10-06 3:07PM EDT125.000.010.000.010.00-278,56890.63%
AAPL171020P001260002017-09-29 11:50PM EDT126.000.020.000.030.00-20020098.44%
AAPL171020P001270002017-10-04 10:18AM EDT127.000.010.000.010.00-120884.38%
AAPL171020P001280002017-09-29 11:50PM EDT128.000.020.000.030.00-16092.19%
AAPL171020P001290002017-09-29 11:50PM EDT129.000.050.000.030.00-12189.06%
AAPL171020P001300002017-10-06 3:59PM EDT130.000.010.000.010.00-2011,43978.13%
AAPL171020P001310002017-09-29 11:50PM EDT131.000.040.030.040.00-137592.19%
AAPL171020P001320002017-10-06 3:50PM EDT132.000.010.000.01-0.02-66.67%11617671.88%
AAPL171020P001330002017-10-04 10:53AM EDT133.000.030.000.020.00-20121275.00%
AAPL171020P001340002017-10-06 10:56AM EDT134.000.010.000.02-0.01-50.00%1038871.88%
AAPL171020P001350002017-10-13 3:59PM EDT135.000.010.000.010.00-2415,28265.63%
AAPL171020P001360002017-10-13 11:58PM EDT136.000.020.000.010.00-35535562.50%
AAPL171020P001380002017-10-13 11:58PM EDT138.000.010.000.010.00-13213256.25%
AAPL171020P001390002017-10-13 11:58PM EDT139.000.010.000.010.00-352953.13%
AAPL171020P001400002017-10-16 3:58PM EDT140.000.010.000.01-0.01-50.00%9130,66851.56%
AAPL171020P001410002017-10-13 11:58PM EDT141.000.020.000.020.00-12612653.13%
AAPL171020P001420002017-10-13 11:58PM EDT142.000.010.000.010.00-40288450.00%
AAPL171020P001430002017-10-13 11:58PM EDT143.000.040.010.020.00-414151.56%
AAPL171020P001440002017-10-13 11:58PM EDT144.000.010.010.020.00-331048.44%
AAPL171020P001450002017-10-18 2:23PM EDT145.000.010.000.010.00-5653,20842.19%
AAPL171020P001460002017-10-17 3:47PM EDT146.000.010.000.010.00-454,36439.06%
AAPL171020P001470002017-10-18 2:02PM EDT147.000.010.000.010.00-3193,62236.72%
AAPL171020P001480002017-10-18 3:02PM EDT148.000.010.000.010.00-4884,86833.59%
AAPL171020P001490002017-10-18 3:44PM EDT149.000.010.010.02-0.01-50.00%432,59033.99%
AAPL171020P001500002017-10-18 3:59PM EDT150.000.020.010.02+0.01+100.00%61852,79531.25%
AAPL171020P001525002017-10-18 3:59PM EDT152.500.030.020.030.00-79613,56625.59%
AAPL171020P001550002017-10-18 3:59PM EDT155.000.060.050.070.00-4,37340,75720.90%
AAPL171020P001575002017-10-18 3:59PM EDT157.500.160.140.17+0.01+6.67%11,18917,95615.19%
AAPL171020P001600002017-10-18 3:59PM EDT160.000.820.760.83+0.16+24.24%13,20545,84212.16%
AAPL171020P001625002017-10-18 3:59PM EDT162.502.842.752.88+0.60+26.79%1,8811,48816.02%
AAPL171020P001650002017-10-18 3:59PM EDT165.005.255.205.40+0.70+15.38%57310,11026.47%
AAPL171020P001675002017-10-17 3:24PM EDT167.507.407.657.950.00-3257437.60%
AAPL171020P001700002017-10-18 3:39PM EDT170.0010.0510.1010.45-0.15-1.47%73,40246.19%
AAPL171020P001725002017-10-18 9:41AM EDT172.5012.1012.7012.95-4.12-25.40%644854.30%
AAPL171020P001750002017-10-16 2:35PM EDT175.0015.5515.1015.450.00-1973862.11%
AAPL171020P001775002017-09-22 11:55PM EDT177.5023.8517.7017.900.00-1456.06%
AAPL171020P001800002017-10-17 1:08PM EDT180.0020.1020.2020.450.00-840565.63%
AAPL171020P001825002017-09-22 11:55PM EDT182.5023.5522.5522.950.00-2254.69%
AAPL171020P001850002017-09-26 10:10AM EDT185.0032.3325.1525.450.00-201674.22%
AAPL171020P001900002017-10-10 10:00AM EDT190.0033.8330.0530.450.00-12470.31%
AAPL171020P001950002017-10-06 10:13AM EDT195.0039.9735.1535.450.00-3596.48%
AAPL171020P002000002017-10-02 12:43PM EDT200.0047.0340.0540.550.00-3700107.03%
AAPL171020P002050002017-09-20 10:54AM EDT205.0049.5344.9545.550.00-925096.88%
AAPL171020P002100002017-10-10 10:00AM EDT210.0053.8550.0550.550.00-22126.56%
AAPL171020P002150002017-10-06 10:13AM EDT215.0060.0755.0555.550.00-30135.94%
AAPL171020P002200002017-10-04 11:04AM EDT220.0066.8060.0560.500.00-1,0000136.72%
AAPL171020P002250002017-08-30 1:02PM EDT225.0062.2465.1565.550.00-30165.63%
AAPL171020P002300002017-10-13 3:40PM EDT230.0073.0370.0570.550.00-77162.11%
AAPL171020P002350002017-10-05 11:40AM EDT235.0080.0075.0575.550.00-400170.31%
AAPL171020P002400002017-08-30 1:12PM EDT240.0076.9080.1580.550.00-100191.80%
AAPL171020P002450002017-07-21 11:54PM EDT245.0094.8585.0585.500.00-60175.78%
AAPL171020P002500002017-10-16 3:48PM EDT250.0090.0390.1590.300.00-22193.75%
AAPL171020P002600002017-10-18 2:43PM EDT260.0099.85100.15100.30-5.00-4.77%10208.59%
AAPL171020P002700002017-10-13 3:43PM EDT270.00113.07110.15110.300.00-2929222.66%