AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171124C001050002017-11-22 9:40AM EST105.0068.7569.9070.250.00-11426.56%
AAPL171124C001100002017-11-24 12:35PM EST110.0065.2564.9065.150.00-1261364.06%
AAPL171124C001150002017-11-24 12:35PM EST115.0058.2059.5060.800.00-11383.98%
AAPL171124C001200002017-11-17 3:43PM EST120.0050.1249.7050.50-3.09-5.81%25150.00%
AAPL171124C001300002017-11-14 10:19AM EST130.0042.8538.2041.950.00-460.00%
AAPL171124C001350002017-11-21 10:40AM EST135.0038.2239.5040.550.00-1211216.41%
AAPL171124C001390002017-11-09 2:23PM EST139.0035.8835.3536.150.00-100227.73%
AAPL171124C001400002017-11-24 12:33PM EST140.0035.0534.4035.15+0.17+0.49%22221.88%
AAPL171124C001430002017-11-09 2:24PM EST143.0031.8331.3532.150.00-40203.52%
AAPL171124C001440002017-11-10 11:58PM EST144.0030.9630.4031.200.00-40205.86%
AAPL171124C001450002017-11-22 10:10AM EST145.0028.8629.8530.450.00-113191.80%
AAPL171124C001460002017-11-09 2:25PM EST146.0028.9628.3529.150.00-30185.94%
AAPL171124C001470002017-11-21 10:39AM EST147.0026.1827.7528.650.00-459187.50%
AAPL171124C001480002017-11-24 9:47AM EST148.0026.6026.9027.20+4.62+21.02%28153.91%
AAPL171124C001490002017-11-09 3:36PM EST149.0026.5425.5026.150.00-490167.97%
AAPL171124C001500002017-11-24 12:34PM EST150.0025.0524.9025.35+1.14+4.77%2851158.20%
AAPL171124C001525002017-11-24 11:41AM EST152.5022.7022.3522.85+1.10+5.09%418139.84%
AAPL171124C001550002017-11-24 10:02AM EST155.0020.3019.9520.20+0.50+2.53%55387121.48%
AAPL171124C001575002017-11-24 12:33PM EST157.5017.5617.4518.00+0.36+2.09%8864126.76%
AAPL171124C001600002017-11-24 12:23PM EST160.0015.1014.9515.15+0.55+3.78%461,68190.23%
AAPL171124C001625002017-11-24 12:32PM EST162.5012.5312.4512.70+0.11+0.89%952180.66%
AAPL171124C001650002017-11-24 12:39PM EST165.0010.0410.0010.15+0.07+0.70%1511,00466.80%
AAPL171124C001675002017-11-24 12:40PM EST167.507.567.507.65+0.07+0.93%2,7383,94752.73%
AAPL171124C001700002017-11-24 12:40PM EST170.005.055.005.10+0.20+4.12%2,5038,65240.04%
AAPL171124C001725002017-11-24 12:41PM EST172.502.502.462.57-0.01-0.40%6,75216,92422.27%
AAPL171124C001750002017-11-24 12:41PM EST175.000.080.090.09-0.31-79.49%46,47326,8772.98%
AAPL171124C001775002017-11-24 12:40PM EST177.500.010.000.01-0.02-66.67%5,01612,18913.67%
AAPL171124C001800002017-11-24 12:03PM EST180.000.010.000.01-0.01-33.33%5437,11324.22%
AAPL171124C001825002017-11-24 12:40PM EST182.500.030.000.01+0.02+200.00%454,75334.38%
AAPL171124C001850002017-11-24 12:22PM EST185.000.020.000.01+0.01+100.00%1143,27743.75%
AAPL171124C001875002017-11-17 3:55PM EST187.500.010.000.02-0.01-50.00%5925853.13%
AAPL171124C001900002017-11-24 9:32AM EST190.000.010.000.010.00-48,08156.25%
AAPL171124C001925002017-11-17 1:53PM EST192.500.010.000.020.00-23270.31%
AAPL171124C001950002017-11-16 1:56PM EST195.000.010.000.010.00-116773.44%
AAPL171124C002000002017-11-14 1:08PM EST200.000.020.000.010.00-160087.50%
AAPL171124C002100002017-11-10 9:38AM EST210.000.010.000.03-0.01-50.00%824129.69%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171124P001050002017-10-20 10:46PM EST105.000.020.000.030.00-22340.63%
AAPL171124P001150002017-11-03 10:55PM EST115.000.020.000.010.00-22256.25%
AAPL171124P001200002017-11-20 10:39AM EST120.000.010.000.030.00-1026256.25%
AAPL171124P001250002017-11-08 11:42AM EST125.000.010.000.020.00-1282225.00%
AAPL171124P001300002017-11-10 10:05AM EST130.000.010.000.03-0.01-50.00%1168206.25%
AAPL171124P001350002017-11-07 12:38PM EST135.000.030.000.030.00-19401182.81%
AAPL171124P001370002017-11-15 9:53AM EST137.000.020.000.020.00-400417165.63%
AAPL171124P001380002017-11-02 12:11PM EST138.000.070.000.040.00-5213173.44%
AAPL171124P001390002017-11-07 1:22PM EST139.000.050.010.030.00-2027168.75%
AAPL171124P001400002017-11-15 10:01AM EST140.000.020.000.010.00-25836143.75%
AAPL171124P001410002017-11-17 3:18PM EST141.000.010.000.010.00-65168137.50%
AAPL171124P001420002017-11-22 1:00PM EST142.000.010.000.020.00-2152143.75%
AAPL171124P001430002017-11-17 11:38AM EST143.000.020.000.02-0.03-60.00%11193140.63%
AAPL171124P001440002017-11-16 9:41AM EST144.000.020.000.010.00-1222125.00%
AAPL171124P001450002017-11-17 10:39AM EST145.000.010.000.01-0.03-75.00%1778121.88%
AAPL171124P001460002017-11-21 10:58AM EST146.000.010.000.020.00-1325126.56%
AAPL171124P001470002017-11-22 12:42PM EST147.000.020.000.020.00-1257121.88%
AAPL171124P001480002017-11-20 9:31AM EST148.000.010.000.020.00-7376118.75%
AAPL171124P001490002017-11-17 3:45PM EST149.000.020.020.03-0.03-60.00%459470125.00%
AAPL171124P001500002017-11-20 3:46PM EST150.000.010.000.010.00-5372,704103.13%
AAPL171124P001525002017-11-22 1:04PM EST152.500.010.000.010.00-231,86890.63%
AAPL171124P001550002017-11-24 12:09PM EST155.000.010.000.010.00-102,63981.25%
AAPL171124P001575002017-11-24 12:09PM EST157.500.010.000.010.00-103,49371.88%
AAPL171124P001600002017-11-24 11:36AM EST160.000.010.000.010.00-284,53462.50%
AAPL171124P001625002017-11-24 11:49AM EST162.500.020.000.01+0.01+100.00%123,88953.13%
AAPL171124P001650002017-11-24 11:22AM EST165.000.010.000.010.00-2846,94346.09%
AAPL171124P001675002017-11-24 12:22PM EST167.500.010.000.01-0.01-50.00%26811,01335.16%
AAPL171124P001700002017-11-24 12:26PM EST170.000.010.000.01-0.01-50.00%2,09210,98024.61%
AAPL171124P001725002017-11-24 12:28PM EST172.500.010.000.01-0.02-66.67%5,54216,96813.28%
AAPL171124P001750002017-11-24 12:41PM EST175.000.060.050.06-0.41-87.23%19,7318,7990.98%
AAPL171124P001775002017-11-24 12:33PM EST177.502.472.372.55-0.11-4.26%1,06177413.67%
AAPL171124P001800002017-11-24 12:36PM EST180.004.974.905.05-0.78-13.57%599724.22%
AAPL171124P001825002017-11-24 10:20AM EST182.507.307.407.55-1.20-14.12%1001734.38%
AAPL171124P001850002017-11-24 11:29AM EST185.009.929.8510.10-0.61-5.79%203556.25%
AAPL171124P001875002017-11-21 3:16PM EST187.5014.6012.3012.600.00-2067.58%
AAPL171124P001900002017-11-24 12:35PM EST190.0015.5014.7515.100.00-5078.13%
AAPL171124P002000002017-10-20 10:46PM EST200.0043.3043.9044.600.00-2020774.95%
AAPL171124P002150002017-11-24 12:35PM EST215.0041.9039.5040.500.00-11234.77%
AAPL171124P002200002017-11-24 12:36PM EST220.0046.9044.2045.450.00-11249.61%
AAPL171124P002300002017-11-22 3:52PM EST230.0055.2054.4555.500.00-2122293.36%