AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190524C001500002019-05-22 2:13PM EDT150.0033.290.000.000.00-200.00%
AAPL190524C001600002019-05-22 3:22PM EDT160.0023.100.000.000.00-5100.00%
AAPL190524C001675002019-05-22 10:15AM EDT167.5017.350.000.000.00-200.00%
AAPL190524C001725002019-05-22 3:29PM EDT172.5010.630.000.000.00-2100.00%
AAPL190524C001750002019-05-22 3:58PM EDT175.008.100.000.000.00-24100.00%
AAPL190524C001775002019-05-22 3:41PM EDT177.506.100.000.000.00-42300.00%
AAPL190524C001800002019-05-22 3:59PM EDT180.003.900.000.000.00-6,08400.00%
AAPL190524C001825002019-05-22 3:59PM EDT182.502.200.000.000.00-12,34900.00%
AAPL190524C001850002019-05-22 3:59PM EDT185.000.980.000.000.00-37,03503.13%
AAPL190524C001875002019-05-22 3:59PM EDT187.500.380.000.000.00-20,22006.25%
AAPL190524C001900002019-05-22 3:59PM EDT190.000.150.000.000.00-21,276012.50%
AAPL190524C001925002019-05-22 3:59PM EDT192.500.060.000.000.00-10,383012.50%
AAPL190524C001950002019-05-22 3:59PM EDT195.000.030.000.000.00-4,675025.00%
AAPL190524C001975002019-05-22 3:58PM EDT197.500.020.000.000.00-1,554025.00%
AAPL190524C002000002019-05-22 3:55PM EDT200.000.010.000.000.00-4,670025.00%
AAPL190524C002025002019-05-22 3:13PM EDT202.500.010.000.000.00-1,041025.00%
AAPL190524C002050002019-05-22 3:45PM EDT205.000.010.000.000.00-70025.00%
AAPL190524C002075002019-05-21 10:45AM EDT207.500.010.000.000.00-64050.00%
AAPL190524C002100002019-05-22 2:24PM EDT210.000.010.000.000.00-4050.00%
AAPL190524C002125002019-05-22 2:43PM EDT212.500.010.000.000.00-9050.00%
AAPL190524C002150002019-05-22 10:47AM EDT215.000.010.000.000.00-5050.00%
AAPL190524C002175002019-05-22 3:40PM EDT217.500.010.000.000.00-105050.00%
AAPL190524C002200002019-05-22 11:03AM EDT220.000.010.000.000.00-1050.00%
AAPL190524C002225002019-05-22 10:27AM EDT222.500.010.000.000.00-2050.00%
AAPL190524C002250002019-05-21 10:03AM EDT225.000.010.000.000.00-10050.00%
AAPL190524C002300002019-05-17 10:59AM EDT230.000.010.000.000.00-1050.00%
AAPL190524C002325002019-05-22 2:00PM EDT232.500.010.000.000.00-5050.00%
AAPL190524C002350002019-05-20 11:20AM EDT235.000.010.010.000.00-90109.38%
AAPL190524C002375002019-05-08 10:11AM EDT237.500.020.000.000.00-1050.00%
AAPL190524C002425002019-05-02 9:54AM EDT242.500.040.000.000.00-1050.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190524P001500002019-05-22 1:38PM EDT150.000.010.000.000.00-5050.00%
AAPL190524P001650002019-05-22 3:59PM EDT165.000.050.000.000.00-517025.00%
AAPL190524P001725002019-05-22 3:59PM EDT172.500.210.000.000.00-1,052025.00%
AAPL190524P001750002019-05-22 3:59PM EDT175.000.350.000.000.00-7,406012.50%
AAPL190524P001775002019-05-22 3:59PM EDT177.500.600.000.000.00-8,561012.50%
AAPL190524P001800002019-05-22 3:59PM EDT180.001.100.000.000.00-20,32806.25%
AAPL190524P001825002019-05-22 3:59PM EDT182.501.940.000.000.00-19,36400.78%
AAPL190524P001850002019-05-22 3:59PM EDT185.003.270.000.000.00-15,37400.00%
AAPL190524P001875002019-05-22 3:59PM EDT187.505.150.000.000.00-4,26900.00%
AAPL190524P001900002019-05-22 3:58PM EDT190.007.410.000.000.00-3,58100.00%
AAPL190524P001925002019-05-22 3:58PM EDT192.509.780.000.000.00-34400.00%
AAPL190524P001950002019-05-22 3:59PM EDT195.0012.300.000.000.00-72600.00%
AAPL190524P001975002019-05-22 3:30PM EDT197.5014.690.000.000.00-43400.00%
AAPL190524P002000002019-05-22 3:52PM EDT200.0017.000.000.000.00-6,53100.00%
AAPL190524P002025002019-05-22 3:52PM EDT202.5019.500.000.000.00-3,54700.00%
AAPL190524P002275002019-04-30 12:41PM EDT227.5027.600.000.000.00--00.00%
AAPL190524P002300002019-05-07 2:58PM EDT230.0032.100.000.000.00-100.00%
AAPL190524P002500002019-05-16 1:10PM EDT250.0058.800.000.000.00-2000.00%