AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190322C001200002019-03-19 3:31PM EDT120.0066.4073.2577.600.00-212469.14%
AAPL190322C001250002019-03-19 3:31PM EDT125.0061.4268.3072.550.00-25434.38%
AAPL190322C001300002019-03-19 3:31PM EDT130.0056.7563.3067.600.00-23405.47%
AAPL190322C001350002019-03-19 3:31PM EDT135.0051.4958.3062.550.00-15367.97%
AAPL190322C001400002019-03-21 2:16PM EDT140.0055.7953.3057.55+23.99+75.44%256336.72%
AAPL190322C001450002019-03-05 6:53PM EDT145.0030.9540.8041.700.00-10100.00%
AAPL190322C001460002019-03-07 11:11AM EDT146.0027.2047.3051.500.00-1010295.70%
AAPL190322C001470002019-03-11 10:50AM EDT147.0031.1246.3050.550.00-111293.75%
AAPL190322C001480002019-03-20 10:55AM EDT148.0039.2045.3049.550.00-132287.89%
AAPL190322C001490002019-02-07 1:44PM EDT149.0022.3336.6537.700.00-40410.00%
AAPL190322C001500002019-03-21 3:22PM EDT150.0046.0545.0045.80+9.46+25.85%1152272.27%
AAPL190322C001525002019-03-20 1:59PM EDT152.5034.6040.8045.050.00-425261.33%
AAPL190322C001550002019-03-21 3:25PM EDT155.0040.9038.3042.55+8.72+27.10%570246.68%
AAPL190322C001575002019-03-21 11:24AM EDT157.5036.9735.8040.05+7.84+26.91%329232.23%
AAPL190322C001600002019-03-21 3:49PM EDT160.0036.1533.3037.55+7.30+25.30%26301217.97%
AAPL190322C001625002019-03-19 2:41PM EDT162.5023.7030.8035.050.00-86193203.71%
AAPL190322C001650002019-03-21 2:53PM EDT165.0030.6028.1030.85+7.40+31.90%11471226.76%
AAPL190322C001675002019-03-21 3:36PM EDT167.5027.6027.2530.10+8.26+42.71%17506231.35%
AAPL190322C001700002019-03-21 3:34PM EDT170.0025.5823.1027.45+6.83+36.43%206848144.14%
AAPL190322C001725002019-03-21 3:51PM EDT172.5023.4421.1523.20+7.44+46.50%551,731169.24%
AAPL190322C001750002019-03-21 3:58PM EDT175.0020.5020.0020.55+7.35+55.89%6332,370118.56%
AAPL190322C001775002019-03-21 3:58PM EDT177.5018.0517.5018.10+7.30+67.91%4022,495108.40%
AAPL190322C001800002019-03-21 3:53PM EDT180.0016.0114.7017.55+7.61+90.60%1,3487,527144.14%
AAPL190322C001825002019-03-21 3:59PM EDT182.5012.8512.2515.10+7.10+123.48%1,0355,927129.00%
AAPL190322C001850002019-03-21 3:59PM EDT185.0010.469.7011.75+6.86+190.56%3,40810,13792.48%
AAPL190322C001875002019-03-21 3:59PM EDT187.507.806.808.05+6.20+387.50%9,26614,05768.26%
AAPL190322C001900002019-03-21 3:59PM EDT190.005.354.855.60+4.80+872.73%40,57022,34153.91%
AAPL190322C001925002019-03-21 3:59PM EDT192.503.252.923.35+3.07+1,705.56%80,55413,50443.51%
AAPL190322C001950002019-03-21 3:59PM EDT195.001.371.301.51+1.31+2,183.33%94,07512,35235.94%
AAPL190322C001975002019-03-21 3:59PM EDT197.500.580.500.61+0.55+1,833.33%56,1905,96637.11%
AAPL190322C002000002019-03-21 3:59PM EDT200.000.220.200.25+0.20+1,000.00%31,6926,93340.53%
AAPL190322C002025002019-03-21 3:59PM EDT202.500.110.050.12+0.10+1,000.00%11,5912,73745.51%
AAPL190322C002050002019-03-21 3:59PM EDT205.000.040.040.06+0.03+300.00%8,4753,38850.20%
AAPL190322C002075002019-03-21 3:58PM EDT207.500.030.020.03+0.02+200.00%1,4221,78953.13%
AAPL190322C002100002019-03-21 3:57PM EDT210.000.020.010.02+0.01+100.00%4861,18257.81%
AAPL190322C002125002019-03-21 3:57PM EDT212.500.010.000.020.00-1,67231462.50%
AAPL190322C002150002019-03-21 3:52PM EDT215.000.010.000.040.00-2,00016676.56%
AAPL190322C002175002019-03-18 12:07AM EDT217.500.010.000.010.00-161771.88%
AAPL190322C002200002019-03-14 12:43PM EDT220.000.010.000.010.00-101178.13%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190322P001200002019-03-21 6:26PM EDT120.000.010.000.010.00-277293.75%
AAPL190322P001250002019-03-04 11:54AM EDT125.000.020.000.010.00-55268.75%
AAPL190322P001300002019-03-11 11:41AM EDT130.000.010.000.010.00-119250.00%
AAPL190322P001350002019-03-12 3:13PM EDT135.000.010.000.010.00-518225.00%
AAPL190322P001400002019-03-13 10:49AM EDT140.000.010.000.010.00-243411206.25%
AAPL190322P001410002019-03-12 10:58AM EDT141.000.020.000.030.00-181221.88%
AAPL190322P001420002019-03-14 3:20PM EDT142.000.010.000.030.00-10173218.75%
AAPL190322P001430002019-03-14 3:26PM EDT143.000.010.000.030.00-50297212.50%
AAPL190322P001440002019-03-14 3:41PM EDT144.000.010.000.030.00-60175209.38%
AAPL190322P001450002019-03-15 10:32AM EDT145.000.010.000.010.00-20425187.50%
AAPL190322P001460002019-03-11 9:45AM EDT146.000.050.000.030.00-3085200.00%
AAPL190322P001470002019-03-11 11:19AM EDT147.000.050.000.030.00-20116196.88%
AAPL190322P001480002019-03-12 10:46AM EDT148.000.030.000.030.00-6200190.63%
AAPL190322P001490002019-03-15 11:32AM EDT149.000.010.000.030.00-7094187.50%
AAPL190322P001500002019-03-21 2:56PM EDT150.000.010.000.010.00-1620162.50%
AAPL190322P001525002019-03-14 2:22PM EDT152.500.030.004.400.00-170981404.49%
AAPL190322P001550002019-03-21 2:56PM EDT155.000.010.000.010.00-31,105143.75%
AAPL190322P001575002019-03-18 1:43PM EDT157.500.010.000.030.00-234722151.56%
AAPL190322P001600002019-03-21 1:56PM EDT160.000.010.000.010.00-182,430128.13%
AAPL190322P001625002019-03-21 10:41AM EDT162.500.010.000.010.00-21,773118.75%
AAPL190322P001650002019-03-21 3:09PM EDT165.000.010.000.010.00-432,737109.38%
AAPL190322P001675002019-03-21 2:23PM EDT167.500.010.000.010.00-851,630100.00%
AAPL190322P001700002019-03-21 3:55PM EDT170.000.010.000.010.00-733,75090.63%
AAPL190322P001725002019-03-21 2:08PM EDT172.500.010.000.010.00-602,85681.25%
AAPL190322P001750002019-03-21 3:59PM EDT175.000.010.000.01-0.01-50.00%6204,87773.44%
AAPL190322P001775002019-03-21 3:58PM EDT177.500.010.000.01-0.03-75.00%1,4496,10865.63%
AAPL190322P001800002019-03-21 3:56PM EDT180.000.010.000.01-0.05-83.33%3,5768,93256.25%
AAPL190322P001825002019-03-21 3:57PM EDT182.500.010.010.02-0.11-91.67%7,92612,97653.13%
AAPL190322P001850002019-03-21 3:58PM EDT185.000.010.010.02-0.30-96.77%13,18314,73445.31%
AAPL190322P001875002019-03-21 3:58PM EDT187.500.040.030.04-0.87-95.60%19,7206,81339.26%
AAPL190322P001900002019-03-21 3:59PM EDT190.000.090.090.10-2.15-95.98%44,6964,20033.79%
AAPL190322P001925002019-03-21 3:59PM EDT192.500.350.300.38-4.20-92.31%43,66269531.59%
AAPL190322P001950002019-03-21 3:59PM EDT195.001.171.061.18-4.93-80.82%35,87154530.08%
AAPL190322P001975002019-03-21 3:59PM EDT197.502.802.553.00-6.10-68.54%6,5311236.52%
AAPL190322P002000002019-03-21 3:59PM EDT200.005.104.655.55-6.80-57.14%8741656.06%
AAPL190322P002050002019-03-21 6:26PM EDT205.009.159.3011.300.00-25075.20%
AAPL190322P002075002019-03-21 6:26PM EDT207.5011.3810.1012.500.00-12064.45%