AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed 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 EDT25.00134.90135.35135.550.00-17809.38%
AAPL171020C000300002017-10-16 5:26PM EDT30.00129.90130.35130.550.00-11731.25%
AAPL171020C000350002017-06-02 11:53PM EDT35.00118.05125.40125.550.00-20512.50%
AAPL171020C000400002017-09-29 11:49PM EDT40.00113.15120.20120.700.00-2020693.75%
AAPL171020C000450002017-10-06 11:52PM EDT45.00109.85115.20115.700.00-11636.72%
AAPL171020C000500002017-06-02 11:53PM EDT50.0081.76110.20110.700.00-200585.94%
AAPL171020C000550002017-06-09 12:45PM EDT55.0096.21105.25105.650.00-20522.66%
AAPL171020C000600002017-06-02 11:53PM EDT60.0092.65100.20100.700.00-10499.22%
AAPL171020C000650002017-10-16 3:47PM EDT65.0095.0095.2095.650.00-225446.09%
AAPL171020C000700002017-09-28 3:50PM EDT70.0083.2590.2590.700.00-525287.50%
AAPL171020C000750002017-06-02 11:53PM EDT75.0077.9885.2085.700.00-240393.75%
AAPL171020C000800002017-09-18 10:20AM EDT80.0079.4580.3080.600.00-200411335.94%
AAPL171020C000850002017-08-09 2:54PM EDT85.0075.5475.2075.750.00-100218.75%
AAPL171020C000900002017-10-17 3:36PM EDT90.0070.3570.3070.55+3.82+5.74%2419266.41%
AAPL171020C000950002017-10-09 11:24AM EDT95.0061.0365.2065.750.00-110184.38%
AAPL171020C001000002017-10-17 12:15PM EDT100.0060.1060.2560.60+0.10+0.17%9140236.72%
AAPL171020C001050002017-10-17 9:36AM EDT105.0054.6555.2555.75+7.95+17.02%141179.69%
AAPL171020C001100002017-10-16 11:52AM EDT110.0049.3350.3550.600.00-31369137.50%
AAPL171020C001150002017-10-17 2:51PM EDT115.0045.2845.3045.55+0.28+0.62%1212162.11%
AAPL171020C001200002017-10-17 2:45PM EDT120.0040.3240.3040.55+0.32+0.80%11386143.36%
AAPL171020C001250002017-10-17 12:36PM EDT125.0034.9035.3535.60-0.10-0.29%11,41493.75%
AAPL171020C001270002017-09-29 11:49PM EDT127.0027.6033.2533.650.00-22133.98%
AAPL171020C001280002017-09-29 11:49PM EDT128.0024.5532.3032.600.00-1010123.63%
AAPL171020C001300002017-10-17 3:47PM EDT130.0030.4830.3530.55+0.55+1.84%282,943108.20%
AAPL171020C001310002017-10-10 10:30AM EDT131.0024.7829.2529.600.00-712112.50%
AAPL171020C001330002017-09-29 11:49PM EDT133.0020.8527.3027.600.00-1515105.47%
AAPL171020C001340002017-10-06 11:52PM EDT134.0019.6526.3526.600.00-7768.75%
AAPL171020C001350002017-10-17 3:11PM EDT135.0025.2625.3525.55+0.47+1.90%225,84391.02%
AAPL171020C001400002017-10-17 3:55PM EDT140.0020.3520.4020.60+0.44+2.21%23221,01464.84%
AAPL171020C001430002017-10-16 5:26PM EDT143.0016.3017.3517.600.00-4469.92%
AAPL171020C001440002017-10-13 11:58PM EDT144.0011.9316.3016.600.00-2266.21%
AAPL171020C001450002017-10-17 3:57PM EDT145.0015.5015.3015.55+0.62+4.17%18243,04557.81%
AAPL171020C001460002017-10-17 3:39PM EDT146.0014.4614.3014.60+4.06+39.04%1124259.18%
AAPL171020C001470002017-10-17 11:05AM EDT147.0013.3013.3013.60+0.48+3.74%164555.66%
AAPL171020C001480002017-10-17 1:36PM EDT148.0012.4112.2012.60+0.56+4.73%855252.15%
AAPL171020C001490002017-10-17 3:25PM EDT149.0011.1711.3011.60+0.27+2.48%51,12948.63%
AAPL171020C001500002017-10-17 3:59PM EDT150.0010.5010.4010.55+0.50+5.00%2,12719,74541.02%
AAPL171020C001525002017-10-17 3:59PM EDT152.507.997.908.10+0.51+6.82%8465,78935.94%
AAPL171020C001550002017-10-17 3:59PM EDT155.005.525.455.65+0.47+9.31%3,36551,37428.91%
AAPL171020C001575002017-10-17 3:59PM EDT157.503.103.053.20+0.21+7.27%10,80127,25620.12%
AAPL171020C001600002017-10-17 3:59PM EDT160.001.131.131.15-0.06-5.04%40,64691,10115.45%
AAPL171020C001625002017-10-17 3:59PM EDT162.500.250.240.25-0.11-30.56%26,84217,81016.02%
AAPL171020C001650002017-10-17 3:59PM EDT165.000.060.060.07-0.02-25.00%15,58483,22719.43%
AAPL171020C001675002017-10-17 2:35PM EDT167.500.030.020.030.00-1,84210,34123.63%
AAPL171020C001700002017-10-17 3:51PM EDT170.000.020.010.020.00-2,52275,71828.52%
AAPL171020C001725002017-10-17 3:59PM EDT172.500.010.010.02-0.01-50.00%7003,31934.77%
AAPL171020C001750002017-10-17 3:44PM EDT175.000.010.000.010.00-10431,12137.50%
AAPL171020C001775002017-10-12 11:13AM EDT177.500.010.000.020.00-162246.48%
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 EDT190.000.010.000.010.00-26,77862.50%
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 EDT205.000.010.000.010.00-1733,03887.50%
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 EDT240.000.010.000.020.00-20220146.88%
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 EDT65.000.010.000.020.00-2241328.13%
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 EDT85.000.010.000.010.00-25985225.00%
AAPL171020P000900002017-08-09 1:05PM EDT90.000.010.000.050.00-101,204234.38%
AAPL171020P000950002017-09-08 11:00AM EDT95.000.010.000.010.00-32,664187.50%
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 EDT115.000.010.000.010.00-29,197121.88%
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 EDT131.000.040.030.040.00-137593.75%
AAPL171020P001320002017-10-06 3:50PM EDT132.000.010.000.01-0.02-66.67%11617675.00%
AAPL171020P001330002017-10-04 10:53AM EDT133.000.030.000.020.00-20121276.56%
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 EDT141.000.020.000.020.00-12612654.69%
AAPL171020P001420002017-10-13 11:58PM EDT142.000.010.000.010.00-40288451.56%
AAPL171020P001430002017-10-13 11:58PM EDT143.000.040.010.020.00-414151.56%
AAPL171020P001440002017-10-13 11:58PM EDT144.000.010.010.020.00-331050.00%
AAPL171020P001450002017-10-17 3:41PM EDT145.000.010.000.010.00-14553,28443.75%
AAPL171020P001460002017-10-17 3:47PM EDT146.000.010.000.010.00-454,32540.63%
AAPL171020P001470002017-10-17 3:36PM EDT147.000.010.010.02-0.01-50.00%823,64441.41%
AAPL171020P001480002017-10-17 12:14PM EDT148.000.010.010.02-0.01-50.00%2884,64739.06%
AAPL171020P001490002017-10-17 3:51PM EDT149.000.020.010.02-0.01-33.33%5022,99435.94%
AAPL171020P001500002017-10-17 3:59PM EDT150.000.010.010.02-0.02-66.67%2,17952,42333.20%
AAPL171020P001525002017-10-17 3:59PM EDT152.500.030.020.03-0.04-57.14%2,48413,76127.54%
AAPL171020P001550002017-10-17 3:59PM EDT155.000.060.050.06-0.08-57.14%7,71041,21822.66%
AAPL171020P001575002017-10-17 3:59PM EDT157.500.150.140.15-0.28-65.12%11,74217,43917.58%
AAPL171020P001600002017-10-17 3:59PM EDT160.000.660.640.66-0.56-45.90%16,21343,03115.09%
AAPL171020P001625002017-10-17 3:58PM EDT162.502.242.212.31-0.69-23.55%2,6621,13216.75%
AAPL171020P001650002017-10-17 3:59PM EDT165.004.554.504.70-0.62-11.99%44710,08824.07%
AAPL171020P001675002017-10-17 3:24PM EDT167.507.406.957.15-3.01-28.91%3255530.57%
AAPL171020P001700002017-10-17 12:42PM EDT170.0010.209.409.65+0.15+1.49%133,41338.67%
AAPL171020P001725002017-10-10 9:43AM EDT172.5016.2211.9012.200.00-644849.61%
AAPL171020P001750002017-10-16 2:35PM EDT175.0015.5514.4514.650.00-1973853.52%
AAPL171020P001775002017-09-22 11:55PM EDT177.5023.8516.9017.150.00-1460.55%
AAPL171020P001800002017-10-17 1:08PM EDT180.0020.1019.4019.65-0.40-1.95%839767.38%
AAPL171020P001825002017-09-22 11:55PM EDT182.5023.5521.8522.150.00-2273.83%
AAPL171020P001850002017-09-26 10:10AM EDT185.0032.3324.3524.650.00-201680.27%
AAPL171020P001900002017-10-10 10:00AM EDT190.0033.8329.2529.700.00-12497.85%
AAPL171020P001950002017-10-06 10:13AM EDT195.0039.9734.3034.650.00-35104.30%
AAPL171020P002000002017-10-02 12:43PM EDT200.0047.0339.3039.700.00-3700121.88%
AAPL171020P002050002017-09-20 10:54AM EDT205.0049.5344.2544.800.00-9250143.36%
AAPL171020P002100002017-10-10 10:00AM EDT210.0053.8549.2549.750.00-22149.61%
AAPL171020P002150002017-10-06 10:13AM EDT215.0060.0754.2554.800.00-30165.43%
AAPL171020P002200002017-10-04 11:04AM EDT220.0066.8059.3059.600.00-1,0000145.70%
AAPL171020P002250002017-08-30 1:02PM EDT225.0062.2464.3064.700.00-30173.83%
AAPL171020P002300002017-10-13 3:40PM EDT230.0073.0368.7569.700.00-77183.20%
AAPL171020P002350002017-10-05 11:40AM EDT235.0080.0074.2574.750.00-400199.41%
AAPL171020P002400002017-08-30 1:12PM EDT240.0076.9079.2579.800.00-100214.84%
AAPL171020P002450002017-07-21 11:54PM EDT245.0094.8584.2584.750.00-60217.19%
AAPL171020P002500002017-10-16 3:48PM EDT250.0090.0389.5089.650.00-22185.94%
AAPL171020P002600002017-10-05 2:57PM EDT260.00104.8599.5099.650.00-800200.00%
AAPL171020P002700002017-10-13 3:43PM EDT270.00113.07109.50109.650.00-2929214.06%