AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171027C001100002017-10-13 11:58PM EDT110.0046.9145.9046.650.00-4040104.69%
AAPL171027C001200002017-10-20 11:45PM EDT120.0036.4336.0036.650.00-143092.58%
AAPL171027C001300002017-10-12 9:55AM EDT130.0027.3726.0026.400.00-886575.29%
AAPL171027C001310002017-10-20 11:45PM EDT131.0029.1025.0025.40-28.81-9,934.48%7772.66%
AAPL171027C001320002017-10-06 11:52PM EDT132.0021.5723.9024.450.00-1173.63%
AAPL171027C001350002017-10-20 3:56PM EDT135.0021.2521.0521.45-0.25-1.16%30865.43%
AAPL171027C001390002017-10-20 10:22AM EDT139.0018.5717.0017.45+1.70+10.08%15154.49%
AAPL171027C001400002017-10-20 2:30PM EDT140.0016.9616.0516.65+0.96+6.00%830960.25%
AAPL171027C001410002017-10-12 2:57PM EDT141.0015.4715.1015.600.00-606155.42%
AAPL171027C001420002017-10-16 1:46PM EDT142.0017.5014.1014.550.00-118850.59%
AAPL171027C001430002017-10-20 2:18PM EDT143.0014.1513.1013.60+1.35+10.55%115149.46%
AAPL171027C001440002017-10-20 2:21PM EDT144.0013.1712.1012.45-3.00-18.55%19540.82%
AAPL171027C001450002017-10-20 2:21PM EDT145.0012.1611.1011.45+1.31+12.07%5277238.04%
AAPL171027C001460002017-10-20 2:21PM EDT146.0011.189.9510.45-3.12-21.82%19035.25%
AAPL171027C001470002017-10-20 3:59PM EDT147.009.259.159.45+0.25+2.78%8711,64832.47%
AAPL171027C001480002017-10-20 9:48AM EDT148.008.958.008.50+1.07+13.58%1012531.35%
AAPL171027C001490002017-10-20 3:33PM EDT149.007.647.207.60+0.34+4.66%3752931.15%
AAPL171027C001500002017-10-20 3:58PM EDT150.006.206.206.70-0.15-2.36%1,0042,43930.32%
AAPL171027C001525002017-10-20 3:59PM EDT152.504.053.854.35-0.10-2.41%1,0453,16824.32%
AAPL171027C001550002017-10-20 3:59PM EDT155.002.182.102.23-0.22-9.17%9,94714,25319.14%
AAPL171027C001575002017-10-20 3:59PM EDT157.500.880.860.90-0.29-24.79%26,44814,34017.95%
AAPL171027C001600002017-10-20 3:59PM EDT160.000.300.290.30-0.20-40.00%20,43621,18218.26%
AAPL171027C001625002017-10-20 3:59PM EDT162.500.100.090.10-0.11-52.38%8,67815,17619.53%
AAPL171027C001650002017-10-20 3:59PM EDT165.000.040.040.05-0.04-50.00%7,34415,27222.27%
AAPL171027C001675002017-10-20 3:53PM EDT167.500.030.020.03-0.01-25.00%9664,95625.39%
AAPL171027C001700002017-10-20 3:56PM EDT170.000.040.010.02+0.01+33.33%6499,41728.13%
AAPL171027C001725002017-10-20 2:50PM EDT172.500.010.000.020.00-505,34632.42%
AAPL171027C001750002017-10-20 3:58PM EDT175.000.010.000.02-0.01-50.00%1971,35836.72%
AAPL171027C001775002017-10-20 3:59PM EDT177.500.010.000.01-0.01-50.00%9031837.50%
AAPL171027C001800002017-10-20 10:17AM EDT180.000.010.000.01-0.02-66.67%354041.41%
AAPL171027C001825002017-10-11 12:44PM EDT182.500.010.000.030.00-3010850.39%
AAPL171027C001850002017-10-16 3:57PM EDT185.000.010.000.02-0.03-75.00%525851.95%
AAPL171027C001875002017-09-26 3:45PM EDT187.500.040.000.090.00-3618660.94%
AAPL171027C001900002017-09-26 2:11PM EDT190.000.030.000.050.00-5027360.55%
AAPL171027C001925002017-09-29 11:49PM EDT192.500.030.000.310.00-131381.45%
AAPL171027C001950002017-09-22 11:54PM EDT195.000.020.020.080.00-462573.05%
AAPL171027C001975002017-10-19 10:31AM EDT197.500.010.000.020.00-3364.06%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171027P001250002017-10-20 11:46PM EDT125.000.020.000.020.00-8863.28%
AAPL171027P001270002017-10-13 9:50AM EDT127.000.010.000.01-0.07-87.50%20012554.69%
AAPL171027P001290002017-10-06 11:53PM EDT129.000.020.000.040.00-32659.38%
AAPL171027P001300002017-10-20 3:46PM EDT130.000.020.000.030.00-12,40055.47%
AAPL171027P001310002017-10-04 12:33PM EDT131.000.050.020.060.00-24024059.77%
AAPL171027P001320002017-10-19 3:48PM EDT132.000.020.000.020.00-19019952.73%
AAPL171027P001330002017-10-20 3:13PM EDT133.000.010.000.01-0.01-50.00%204046.88%
AAPL171027P001340002017-10-12 3:58PM EDT134.000.010.000.020.00-320148.44%
AAPL171027P001350002017-10-20 3:41PM EDT135.000.010.000.02-0.03-75.00%1543546.48%
AAPL171027P001370002017-10-20 11:14AM EDT137.000.010.010.02-0.02-66.67%827442.19%
AAPL171027P001380002017-10-20 2:01PM EDT138.000.020.010.03-0.02-50.00%50025442.19%
AAPL171027P001390002017-10-20 1:01PM EDT139.000.020.020.03-0.02-50.00%5828540.23%
AAPL171027P001400002017-10-20 3:56PM EDT140.000.020.020.03-0.03-60.00%671,40737.89%
AAPL171027P001410002017-10-20 3:56PM EDT141.000.030.020.04-0.04-57.14%1382837.31%
AAPL171027P001420002017-10-20 3:55PM EDT142.000.030.030.04-0.05-62.50%4688335.16%
AAPL171027P001430002017-10-20 3:57PM EDT143.000.040.030.04-0.04-50.00%18338532.81%
AAPL171027P001440002017-10-20 3:56PM EDT144.000.050.040.05-0.04-44.44%68090831.64%
AAPL171027P001450002017-10-20 3:59PM EDT145.000.060.050.06-0.04-40.00%7914,71230.27%
AAPL171027P001460002017-10-20 3:56PM EDT146.000.070.050.07-0.06-46.15%1131,97628.61%
AAPL171027P001470002017-10-20 3:59PM EDT147.000.080.070.09-0.08-50.00%2533,08727.44%
AAPL171027P001480002017-10-20 3:59PM EDT148.000.100.100.11-0.10-50.00%6182,83925.98%
AAPL171027P001490002017-10-20 3:59PM EDT149.000.120.110.13-0.14-53.85%4173,79924.22%
AAPL171027P001500002017-10-20 3:59PM EDT150.000.160.150.17-0.15-48.39%3,4648,15322.95%
AAPL171027P001525002017-10-20 3:59PM EDT152.500.380.360.39-0.31-44.93%7,58211,73320.51%
AAPL171027P001550002017-10-20 3:59PM EDT155.000.920.900.97-0.46-33.33%16,72725,20219.02%
AAPL171027P001575002017-10-20 3:59PM EDT157.502.152.062.17-0.51-19.17%6,7799,45118.21%
AAPL171027P001600002017-10-20 3:58PM EDT160.004.243.854.30-0.29-6.40%3,1509,03822.90%
AAPL171027P001625002017-10-20 3:50PM EDT162.506.206.106.65-0.62-9.09%9101,93028.03%
AAPL171027P001650002017-10-20 2:34PM EDT165.008.058.709.10-1.08-11.83%24429633.89%
AAPL171027P001675002017-10-20 2:26PM EDT167.5010.5711.2011.65-0.97-8.41%151941.90%
AAPL171027P001700002017-10-18 9:32AM EDT170.009.5013.4514.150.00-1748.24%
AAPL171027P001725002017-10-17 9:45AM EDT172.5013.1016.1516.650.00-2654.30%
AAPL171027P001750002017-10-20 10:17AM EDT175.0017.5718.6519.20-1.97-10.08%31150.59%
AAPL171027P001775002017-10-20 10:17AM EDT177.5020.0521.1521.70-2.17-9.77%3255.66%
AAPL171027P001800002017-09-22 11:55PM EDT180.0020.9223.6024.200.00-17058.98%
AAPL171027P001950002017-09-15 11:57PM EDT195.0034.9538.6039.200.00-5085.16%
AAPL171027P001975002017-10-04 12:36PM EDT197.5043.8041.0541.700.00-3586.91%