AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171215C000025002017-11-27 1:55PM EST2.50171.75171.15172.15+16.80+10.84%1007,812.50%
AAPL171215C000050002017-11-27 1:55PM EST5.00169.27168.70169.65+16.82+11.03%1005,204.69%
AAPL171215C000075002017-10-27 10:50PM EST7.50149.85155.20156.250.00-30300.00%
AAPL171215C000100002017-11-20 9:47AM EST10.00160.45164.50165.650.00-114,232.03%
AAPL171215C000125002017-10-27 10:50PM EST12.50144.75150.15150.950.00-15350.00%
AAPL171215C000150002017-10-27 10:50PM EST15.00141.40147.65148.550.00-220.00%
AAPL171215C000175002017-10-27 10:50PM EST17.50139.60145.20146.250.00-70700.00%
AAPL171215C000200002017-10-30 11:19AM EST20.00145.85146.60147.10+8.65+6.30%1200.00%
AAPL171215C000225002017-12-13 9:38AM EST22.50150.950.000.000.00-110.00%
AAPL171215C000250002017-10-27 10:50PM EST25.00131.10137.70138.750.00-110.00%
AAPL171215C000300002017-10-27 10:50PM EST30.00127.05132.70133.750.00-20400.00%
AAPL171215C000350002017-10-27 10:50PM EST35.00122.40127.70128.450.00-40400.00%
AAPL171215C000400002017-10-27 10:50PM EST40.00117.35122.90123.600.00-20200.00%
AAPL171215C000500002017-12-14 3:41PM EST50.00122.320.000.000.00-440.00%
AAPL171215C000600002017-11-07 10:48AM EST60.00114.55114.40115.100.00-2001,419.92%
AAPL171215C000650002017-10-27 10:50PM EST65.0092.3097.9098.700.00-60600.00%
AAPL171215C000700002017-11-09 2:48PM EST70.00104.96104.40105.150.00-22201,235.74%
AAPL171215C000750002017-11-09 2:41PM EST75.0099.8999.45100.150.00-1001,155.27%
AAPL171215C000800002017-11-09 2:43PM EST80.0094.8794.4595.150.00-201,077.54%
AAPL171215C000850002017-11-09 2:43PM EST85.0089.9089.4590.150.00-5001,004.69%
AAPL171215C000900002017-12-05 11:58AM EST90.0080.5077.4581.50-4.39-5.17%110.00%
AAPL171215C000950002017-08-09 2:05PM EST95.0065.6561.1061.500.00-500.00%
AAPL171215C001000002017-12-13 2:02PM EST100.0072.680.000.000.00-102550.00%
AAPL171215C001050002017-11-09 2:44PM EST105.0069.9169.5570.200.00-230756.05%
AAPL171215C001100002017-12-11 10:49AM EST110.0062.150.000.000.00-27330.00%
AAPL171215C001150002017-12-11 2:14PM EST115.0057.410.000.000.00-2650.00%
AAPL171215C001200002017-12-14 10:51AM EST120.0052.400.000.000.00-303810.00%
AAPL171215C001250002017-12-14 2:19PM EST125.0047.290.000.000.00-1770.00%
AAPL171215C001300002017-12-14 3:32PM EST130.0042.150.000.000.00-44460.00%
AAPL171215C001350002017-12-14 3:55PM EST135.0037.300.000.000.00-411,1160.00%
AAPL171215C001400002017-12-14 3:08PM EST140.0032.210.000.000.00-3371,1520.00%
AAPL171215C001450002017-12-14 3:54PM EST145.0027.300.000.000.00-7391,0300.00%
AAPL171215C001470002017-12-07 6:39PM EST147.0022.6522.4022.700.00-2500.00%
AAPL171215C001480002017-12-07 6:39PM EST148.0022.0521.4021.700.00-250.00%
AAPL171215C001490002017-12-13 9:36AM EST149.0024.200.000.000.00-550.00%
AAPL171215C001500002017-12-14 3:21PM EST150.0022.150.000.000.00-1422,0660.00%
AAPL171215C001525002017-12-07 3:59PM EST152.5017.2016.9517.25-5.53-24.33%3310.00%
AAPL171215C001550002017-12-14 3:57PM EST155.0017.100.000.000.00-842,6710.00%
AAPL171215C001575002017-12-11 10:40AM EST157.5014.090.000.000.00-13510.00%
AAPL171215C001600002017-12-14 3:59PM EST160.0012.250.000.000.00-7,78021,9440.00%
AAPL171215C001625002017-12-14 2:33PM EST162.509.600.000.000.00-381,0500.00%
AAPL171215C001650002017-12-14 3:49PM EST165.007.190.000.000.00-73933,6670.00%
AAPL171215C001675002017-12-14 3:24PM EST167.504.790.000.000.00-3506,4360.00%
AAPL171215C001700002017-12-14 3:59PM EST170.002.360.000.000.00-11,74437,6500.00%
AAPL171215C001725002017-12-14 3:59PM EST172.500.370.000.000.00-37,37735,6310.78%
AAPL171215C001750002017-12-14 3:59PM EST175.000.050.000.000.00-30,41164,8816.25%
AAPL171215C001775002017-12-14 3:50PM EST177.500.040.000.000.00-5,01919,50412.50%
AAPL171215C001800002017-12-14 3:59PM EST180.000.010.000.000.00-3,69343,65425.00%
AAPL171215C001825002017-12-14 1:49PM EST182.500.010.000.000.00-7346,37525.00%
AAPL171215C001850002017-12-14 3:06PM EST185.000.010.000.000.00-40420,84325.00%
AAPL171215C001875002017-12-11 2:55PM EST187.500.010.000.000.00-1689550.00%
AAPL171215C001900002017-12-08 3:25PM EST190.000.010.000.02-0.01-50.00%37732,33371.88%
AAPL171215C001925002017-12-08 3:46PM EST192.500.010.000.03-0.01-50.00%2079984.38%
AAPL171215C001950002017-12-08 2:42PM EST195.000.010.000.01-0.01-50.00%217,31784.38%
AAPL171215C001975002017-12-04 12:10PM EST197.500.010.000.02-0.03-75.00%2301,10196.88%
AAPL171215C002000002017-12-04 3:45PM EST200.000.010.000.02-0.01-50.00%92339,474104.69%
AAPL171215C002050002017-12-08 3:59PM EST205.000.010.000.01-0.01-50.00%28,243112.50%
AAPL171215C002100002017-12-01 3:40PM EST210.000.010.000.01-0.03-75.00%31243,442125.00%
AAPL171215C002150002017-11-16 3:05PM EST215.000.010.000.010.00-5025,014140.63%
AAPL171215C002200002017-11-22 10:39AM EST220.000.010.000.010.00-47,695153.13%
AAPL171215C002250002017-11-03 10:27AM EST225.000.010.000.01-0.01-50.00%111,501165.63%
AAPL171215C002300002017-11-03 11:14AM EST230.000.010.000.02-0.01-50.00%201,314190.63%
AAPL171215C002350002017-11-21 1:30PM EST235.000.010.000.010.00-50433187.50%
AAPL171215C002400002017-11-16 2:48PM EST240.000.010.000.010.00-1002,036200.00%
AAPL171215C002450002017-11-07 3:39PM EST245.000.010.000.010.00-2892212.50%
AAPL171215C002500002017-10-05 2:00PM EST250.000.010.000.010.00-27551225.00%
AAPL171215C002550002017-11-03 10:55PM EST255.000.010.000.020.00-11250.00%
AAPL171215C002650002017-11-29 4:08PM EST265.000.010.000.020.00-11268.75%
AAPL171215C002750002017-11-03 10:55PM EST275.000.010.000.010.00-1010275.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171215P000700002017-10-30 3:22PM EST70.000.010.000.010.00-10525.00%
AAPL171215P000750002017-10-30 3:22PM EST75.000.010.000.010.00-10500.00%
AAPL171215P000800002017-12-13 11:30AM EST80.000.020.000.000.00-1076450.00%
AAPL171215P000850002017-10-13 11:13AM EST85.000.010.000.01-0.02-66.67%1559425.00%
AAPL171215P000900002017-10-13 11:13AM EST90.000.010.000.01-0.01-50.00%13,632387.50%
AAPL171215P000950002017-11-02 11:31AM EST95.000.010.000.010.00-13,881362.50%
AAPL171215P001000002017-11-02 1:53PM EST100.000.010.000.020.00-312,560350.00%
AAPL171215P001050002017-11-03 8:54AM EST105.000.010.000.010.00-13,765300.00%
AAPL171215P001100002017-11-22 2:24PM EST110.000.010.000.010.00-64,349275.00%
AAPL171215P001150002017-11-17 11:15AM EST115.000.010.000.010.00-107,324250.00%
AAPL171215P001200002017-11-17 3:39PM EST120.000.010.000.020.00-2295,761237.50%
AAPL171215P001250002017-12-06 3:32PM EST125.000.010.000.020.00-106,501212.50%
AAPL171215P001300002017-12-07 1:44PM EST130.000.010.000.02-0.01-50.00%408,019190.63%
AAPL171215P001350002017-12-13 1:52PM EST135.000.010.000.000.00-357,82350.00%
AAPL171215P001400002017-12-14 3:20PM EST140.000.010.000.000.00-720,81850.00%
AAPL171215P001450002017-12-14 3:52PM EST145.000.020.000.000.00-4512,77750.00%
AAPL171215P001460002017-12-08 3:42PM EST146.000.030.020.03-0.01-25.00%31254128.91%
AAPL171215P001470002017-12-11 2:03PM EST147.000.010.000.000.00-12137850.00%
AAPL171215P001480002017-12-11 2:02PM EST148.000.010.000.000.00-4245850.00%
AAPL171215P001490002017-12-11 2:58PM EST149.000.010.000.000.00-48974250.00%
AAPL171215P001500002017-12-14 3:59PM EST150.000.010.000.000.00-1620,38250.00%
AAPL171215P001525002017-12-13 3:46PM EST152.500.010.000.000.00-212,30250.00%
AAPL171215P001550002017-12-14 3:52PM EST155.000.010.000.000.00-8415,05650.00%
AAPL171215P001575002017-12-14 3:46PM EST157.500.010.000.000.00-3034,88750.00%
AAPL171215P001600002017-12-14 3:52PM EST160.000.010.000.000.00-2,31836,53725.00%
AAPL171215P001625002017-12-14 3:35PM EST162.500.020.000.000.00-1,5387,83125.00%
AAPL171215P001650002017-12-14 3:59PM EST165.000.040.000.000.00-2,01036,68625.00%
AAPL171215P001675002017-12-14 3:59PM EST167.500.060.000.000.00-2,69212,44912.50%
AAPL171215P001700002017-12-14 3:59PM EST170.000.120.000.000.00-19,89034,8426.25%
AAPL171215P001725002017-12-14 3:59PM EST172.500.580.000.000.00-28,22927,0980.00%
AAPL171215P001750002017-12-14 3:59PM EST175.002.810.000.000.00-5,30219,9280.00%
AAPL171215P001775002017-12-14 3:52PM EST177.505.340.000.000.00-9311,4380.00%
AAPL171215P001800002017-12-14 3:35PM EST180.007.670.000.000.00-693,4950.00%
AAPL171215P001825002017-12-13 12:15PM EST182.5010.170.000.000.00-10470.00%
AAPL171215P001850002017-12-14 12:31PM EST185.0012.860.000.000.00-4610.00%
AAPL171215P001900002017-12-14 3:35PM EST190.0017.710.000.000.00-1330.00%
AAPL171215P001925002017-12-07 6:39PM EST192.5023.5521.1524.950.00-600255.86%
AAPL171215P001950002017-12-14 9:32AM EST195.0022.000.000.000.00-440.00%
AAPL171215P002000002017-12-14 2:41PM EST200.0027.950.000.000.00-92020.00%
AAPL171215P002050002017-11-30 10:31AM EST205.0033.9933.4034.650.00-9200261.91%
AAPL171215P002100002017-12-08 3:02PM EST210.0040.4240.4541.05+4.12+11.35%140372.07%
AAPL171215P002150002017-11-15 3:37PM EST215.0045.8344.5045.350.00-1,5620361.04%
AAPL171215P002200002017-12-08 2:57PM EST220.0050.7550.3051.05+4.49+9.71%40422.27%
AAPL171215P002250002017-10-19 1:37PM EST225.0070.0068.9069.400.00-11903.66%
AAPL171215P002300002017-11-20 12:57PM EST230.0060.0654.6555.300.00-50000.00%
AAPL171215P002350002017-10-31 9:13AM EST235.0067.9062.9063.400.00-2040313.67%
AAPL171215P002400002017-11-10 2:05PM EST240.0065.1565.0566.90-8.33-11.34%2001960.00%
AAPL171215P002450002017-11-24 10:16AM EST245.0069.9469.8570.20-0.71-1.00%10100.00%
AAPL171215P002500002017-11-13 3:23PM EST250.0075.5479.5080.350.00-50516.70%
AAPL171215P002550002017-11-13 3:25PM EST255.0080.7084.5085.350.00-280535.94%
AAPL171215P002600002017-10-27 10:51PM EST260.00103.7097.0598.000.00-4141880.42%
AAPL171215P002650002017-11-03 10:31AM EST265.0093.1592.9093.40-15.80-14.50%2041408.59%
AAPL171215P002700002017-10-27 10:51PM EST270.00113.65107.20108.150.00-4141929.49%
AAPL171215P002750002017-11-01 9:50AM EST275.00108.45102.90103.400.00-2040436.72%
AAPL171215P002800002017-11-03 10:31AM EST280.00108.15107.90108.25-15.80-12.75%2041435.55%
AAPL171215P002850002017-11-01 9:52AM EST285.00118.20112.90113.400.00-122463.67%
AAPL171215P002900002017-10-27 10:51PM EST290.00133.95127.25127.900.00-58581,006.45%
AAPL171215P002950002017-11-07 11:45AM EST295.00120.75120.05120.750.00-20400.00%
AAPL171215P003000002017-11-10 2:05PM EST300.00127.300.000.000.00-110.00%
AAPL171215P003050002017-11-10 2:05PM EST305.00132.300.000.000.00-110.00%
AAPL171215P003100002017-11-10 2:05PM EST310.00135.45135.05136.90-18.15-11.82%100950.00%