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 EDT25.00134.90135.20135.300.00-170.00%
AAPL171020C000300002017-10-18 9:32AM EDT30.00130.50130.10130.20+0.60+0.46%110.00%
AAPL171020C000350002017-10-18 9:32AM EDT35.00125.50125.20125.30+7.45+6.31%100.00%
AAPL171020C000400002017-09-29 11:49PM EDT40.00113.15120.15120.350.00-2020568.75%
AAPL171020C000450002017-10-06 11:52PM EDT45.00109.85115.15115.500.00-11481.25%
AAPL171020C000500002017-06-02 11:53PM EDT50.0081.76109.95110.550.00-200590.63%
AAPL171020C000550002017-06-09 12:45PM EDT55.0096.21105.05105.250.00-200.00%
AAPL171020C000600002017-06-02 11:53PM EDT60.0092.65100.15100.400.00-10443.75%
AAPL171020C000650002017-10-16 3:47PM EDT65.0095.0095.2095.350.00-225376.56%
AAPL171020C000700002017-09-28 3:50PM EDT70.0083.2590.1590.450.00-525399.22%
AAPL171020C000750002017-06-02 11:53PM EDT75.0077.9885.1585.450.00-240368.75%
AAPL171020C000800002017-09-18 10:20AM EDT80.0079.4580.0580.250.00-2004110.00%
AAPL171020C000850002017-08-09 2:54PM EDT85.0075.5475.1075.400.00-100295.31%
AAPL171020C000900002017-10-17 3:36PM EDT90.0070.3570.1570.400.00-2419271.09%
AAPL171020C000950002017-10-09 11:24AM EDT95.0061.0365.0065.250.00-1100.00%
AAPL171020C001000002017-10-18 9:30AM EDT100.0060.1060.0560.250.00-11410.00%
AAPL171020C001050002017-10-17 9:36AM EDT105.0054.6555.1555.350.00-142185.94%
AAPL171020C001100002017-10-18 9:34AM EDT110.0050.6050.2050.35+1.27+2.57%4369167.19%
AAPL171020C001150002017-10-17 2:51PM EDT115.0045.2845.2045.300.00-12110.00%
AAPL171020C001200002017-10-18 11:03AM EDT120.0040.0840.2040.35-0.24-0.60%11381132.03%
AAPL171020C001250002017-10-18 9:46AM EDT125.0034.9535.0535.25+0.05+0.14%151,4130.00%
AAPL171020C001270002017-09-29 11:49PM EDT127.0027.6033.1033.250.00-220.00%
AAPL171020C001280002017-09-29 11:49PM EDT128.0024.5532.0532.250.00-10100.00%
AAPL171020C001300002017-10-18 12:18PM EDT130.0030.0030.1030.25-0.48-1.57%332,9260.00%
AAPL171020C001310002017-10-18 12:21PM EDT131.0029.0329.1029.25+4.25+17.15%7120.00%
AAPL171020C001330002017-09-29 11:49PM EDT133.0020.8527.1527.350.00-151589.45%
AAPL171020C001340002017-10-06 11:52PM EDT134.0019.6526.2026.350.00-7786.33%
AAPL171020C001350002017-10-18 1:29PM EDT135.0025.1425.1525.30-0.12-0.48%8525,8260.00%
AAPL171020C001400002017-10-18 1:32PM EDT140.0020.3520.2020.350.00-1,27820,99267.58%
AAPL171020C001430002017-10-16 5:26PM EDT143.0016.3017.2017.350.00-4458.20%
AAPL171020C001440002017-10-13 11:58PM EDT144.0011.9316.0516.250.00-220.00%
AAPL171020C001450002017-10-18 1:05PM EDT145.0015.3815.1015.25-0.12-0.77%26142,8880.00%
AAPL171020C001460002017-10-18 1:18PM EDT146.0014.2814.1014.25-0.18-1.24%62340.00%
AAPL171020C001470002017-10-18 10:55AM EDT147.0013.2213.0513.25-0.08-0.60%16440.00%
AAPL171020C001480002017-10-18 12:54PM EDT148.0012.4112.2012.400.00-454548.54%
AAPL171020C001490002017-10-18 10:13AM EDT149.0011.2511.1011.25+0.08+0.72%51,1270.00%
AAPL171020C001500002017-10-18 1:28PM EDT150.0010.2010.2510.35-0.30-2.86%1,20719,74536.52%
AAPL171020C001525002017-10-18 1:25PM EDT152.507.697.757.85-0.30-3.75%4235,43028.71%
AAPL171020C001550002017-10-18 1:31PM EDT155.005.305.255.30-0.22-3.99%3,01746,9910.00%
AAPL171020C001575002017-10-18 1:31PM EDT157.502.892.892.93-0.21-6.77%2,91826,34815.92%
AAPL171020C001600002017-10-18 1:31PM EDT160.000.860.850.90-0.27-23.89%18,80688,91512.70%
AAPL171020C001625002017-10-18 1:32PM EDT162.500.130.130.13-0.12-48.00%9,82023,85313.38%
AAPL171020C001650002017-10-18 1:29PM EDT165.000.040.040.05-0.02-33.33%5,92987,78518.75%
AAPL171020C001675002017-10-18 1:15PM EDT167.500.020.020.03-0.01-33.33%23010,61824.22%
AAPL171020C001700002017-10-18 1:01PM EDT170.000.010.010.02-0.01-50.00%73475,30829.30%
AAPL171020C001725002017-10-18 1:09PM EDT172.500.010.000.010.00-153,83832.42%
AAPL171020C001750002017-10-18 12:12PM EDT175.000.010.000.010.00-2931,10438.28%
AAPL171020C001775002017-10-12 11:13AM EDT177.500.010.000.020.00-162246.88%
AAPL171020C001800002017-10-13 3:33PM EDT180.000.010.010.010.00-16011,99848.44%
AAPL171020C001825002017-10-11 2:20PM EDT182.500.010.000.010.00-9094150.00%
AAPL171020C001850002017-10-13 3:05PM EDT185.000.010.000.010.00-614,56954.69%
AAPL171020C001900002017-10-06 1:08PM EDT190.000.010.000.010.00-26,77864.06%
AAPL171020C001950002017-09-29 11:01AM EDT195.000.010.000.010.00-3101,98571.88%
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%1141,379140.63%
AAPL171020C002300002017-08-09 10:01AM EDT230.000.010.000.010.00-10288125.00%
AAPL171020C002350002017-08-11 12:16PM EDT235.000.010.000.01-0.01-50.00%125127131.25%
AAPL171020C002400002017-09-13 10:58AM EDT240.000.010.000.020.00-20220148.44%
AAPL171020C002450002017-06-02 11:53PM EDT245.000.030.000.050.00-7575168.75%
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 EDT40.000.020.000.020.00-1321500.00%
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 EDT75.000.010.000.020.00-751,060278.13%
AAPL171020P000800002017-08-15 10:46AM EDT80.000.010.000.030.00-30879265.63%
AAPL171020P000850002017-09-12 2:39PM EDT85.000.010.000.010.00-25985218.75%
AAPL171020P000900002017-08-09 1:05PM EDT90.000.010.000.050.00-101,204234.38%
AAPL171020P000950002017-09-08 11:00AM EDT95.000.010.000.010.00-32,664184.38%
AAPL171020P001000002017-09-22 12:25PM EDT100.000.010.000.010.00-414,355168.75%
AAPL171020P001050002017-09-08 2:21PM EDT105.000.010.010.020.00-26522,974167.19%
AAPL171020P001100002017-09-26 9:34AM EDT110.000.010.000.010.00-129,369137.50%
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 EDT125.000.010.000.010.00-278,56893.75%
AAPL171020P001260002017-09-29 11:50PM EDT126.000.020.000.030.00-20020099.22%
AAPL171020P001270002017-10-04 10:18AM EDT127.000.010.000.010.00-120887.50%
AAPL171020P001280002017-09-29 11:50PM EDT128.000.020.000.030.00-16093.75%
AAPL171020P001290002017-09-29 11:50PM EDT129.000.050.000.030.00-12190.63%
AAPL171020P001300002017-10-06 3:59PM EDT130.000.010.000.010.00-2011,43978.13%
AAPL171020P001310002017-09-29 11:50PM EDT131.000.040.030.040.00-137593.36%
AAPL171020P001320002017-10-06 3:50PM EDT132.000.010.000.01-0.02-66.67%11617673.44%
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%1038873.44%
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 EDT138.000.010.000.010.00-13213257.81%
AAPL171020P001390002017-10-13 11:58PM EDT139.000.010.000.010.00-352956.25%
AAPL171020P001400002017-10-16 3:58PM EDT140.000.010.000.01-0.01-50.00%9130,66853.13%
AAPL171020P001410002017-10-13 11:58PM EDT141.000.020.000.020.00-12612653.91%
AAPL171020P001420002017-10-13 11:58PM EDT142.000.010.000.010.00-40288451.56%
AAPL171020P001430002017-10-13 11:58PM EDT143.000.040.010.020.00-414150.78%
AAPL171020P001440002017-10-13 11:58PM EDT144.000.010.010.020.00-331050.00%
AAPL171020P001450002017-10-18 12:35PM EDT145.000.010.000.010.00-1453,20842.97%
AAPL171020P001460002017-10-17 3:47PM EDT146.000.010.000.010.00-454,36440.63%
AAPL171020P001470002017-10-18 9:31AM EDT147.000.010.000.010.00-3093,62238.28%
AAPL171020P001480002017-10-18 1:19PM EDT148.000.010.000.010.00-3964,86835.16%
AAPL171020P001490002017-10-18 12:48PM EDT149.000.020.010.020.00-112,59035.55%
AAPL171020P001500002017-10-18 1:20PM EDT150.000.020.010.02+0.01+100.00%31252,79532.81%
AAPL171020P001525002017-10-18 1:24PM EDT152.500.030.020.030.00-52213,56627.15%
AAPL171020P001550002017-10-18 1:33PM EDT155.000.050.040.05-0.01-16.67%1,86040,75721.29%
AAPL171020P001575002017-10-18 1:29PM EDT157.500.130.130.14-0.02-13.33%6,57017,95616.55%
AAPL171020P001600002017-10-18 1:32PM EDT160.000.600.600.62-0.06-9.09%10,23545,84213.18%
AAPL171020P001625002017-10-18 1:32PM EDT162.502.332.332.40+0.09+4.02%1,3631,48815.67%
AAPL171020P001650002017-10-18 1:17PM EDT165.004.804.704.80+0.25+5.49%53810,11021.97%
AAPL171020P001675002017-10-17 3:24PM EDT167.507.407.257.400.00-3257435.40%
AAPL171020P001700002017-10-18 10:59AM EDT170.009.859.709.90-0.35-3.43%63,40244.04%
AAPL171020P001725002017-10-18 9:41AM EDT172.5012.1012.2012.40-4.12-25.40%644852.25%
AAPL171020P001750002017-10-16 2:35PM EDT175.0015.5514.7514.950.00-1973856.84%
AAPL171020P001775002017-09-22 11:55PM EDT177.5023.8517.2017.350.00-1457.23%
AAPL171020P001800002017-10-17 1:08PM EDT180.0020.1019.7019.800.00-840560.16%
AAPL171020P001825002017-09-22 11:55PM EDT182.5023.5522.2522.450.00-2277.93%
AAPL171020P001850002017-09-26 10:10AM EDT185.0032.3324.6524.850.00-201672.27%
AAPL171020P001900002017-10-10 10:00AM EDT190.0033.8329.7029.900.00-12491.41%
AAPL171020P001950002017-10-06 10:13AM EDT195.0039.9734.7034.900.00-35102.93%
AAPL171020P002000002017-10-02 12:43PM EDT200.0047.0339.7540.100.00-3700128.52%
AAPL171020P002050002017-09-20 10:54AM EDT205.0049.5344.5544.850.00-925092.19%
AAPL171020P002100002017-10-10 10:00AM EDT210.0053.8549.6549.900.00-22130.08%
AAPL171020P002150002017-10-06 10:13AM EDT215.0060.0754.7054.900.00-30144.92%
AAPL171020P002200002017-10-04 11:04AM EDT220.0066.8059.7060.000.00-1,0000162.50%
AAPL171020P002250002017-08-30 1:02PM EDT225.0062.2464.6565.000.00-30168.16%
AAPL171020P002300002017-10-13 3:40PM EDT230.0073.0369.8069.950.00-77185.35%
AAPL171020P002350002017-10-05 11:40AM EDT235.0080.0074.7074.950.00-400186.33%
AAPL171020P002400002017-08-30 1:12PM EDT240.0076.9079.6079.900.00-100175.78%
AAPL171020P002450002017-07-21 11:54PM EDT245.0094.8584.7084.900.00-60197.66%
AAPL171020P002500002017-10-16 3:48PM EDT250.0090.0389.7089.800.00-22191.41%
AAPL171020P002600002017-10-05 2:57PM EDT260.00104.8599.7099.850.00-800214.06%
AAPL171020P002700002017-10-13 3:43PM EDT270.00113.07109.70109.800.00-2929219.53%