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%1006,550.00%
AAPL171215C000050002017-11-27 1:55PM EST5.00169.27168.70169.65+16.82+11.03%1003,296.88%
AAPL171215C000075002017-10-27 10:50PM EST7.50149.85155.20156.250.00-30300.00%
AAPL171215C000100002017-11-20 9:47AM EST10.00160.45164.50165.650.00-112,586.72%
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%
AAPL171215C000225002017-11-29 4:23PM EST22.50147.35146.40147.400.00-100.00%
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%
AAPL171215C000500002017-10-27 10:50PM EST50.00107.00112.65113.550.00-48630.00%
AAPL171215C000600002017-11-07 10:48AM EST60.00114.55114.40115.100.00-200857.81%
AAPL171215C000650002017-10-27 10:50PM EST65.0092.3097.9098.700.00-60600.00%
AAPL171215C000700002017-11-09 2:48PM EST70.00104.96104.40105.150.00-2220746.68%
AAPL171215C000750002017-11-09 2:41PM EST75.0099.8999.45100.150.00-100698.05%
AAPL171215C000800002017-11-09 2:43PM EST80.0094.8794.4595.150.00-20651.27%
AAPL171215C000850002017-11-09 2:43PM EST85.0089.9089.4590.150.00-500607.42%
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%
AAPL171215C001000002017-12-12 9:38AM EST100.0071.8071.4572.10-0.17-0.24%20254246.88%
AAPL171215C001050002017-11-09 2:44PM EST105.0069.9169.5570.200.00-230457.67%
AAPL171215C001100002017-12-11 10:49AM EST110.0062.1561.4562.100.00-2734206.64%
AAPL171215C001150002017-12-11 2:14PM EST115.0057.4156.4557.100.00-265187.89%
AAPL171215C001200002017-12-11 2:10PM EST120.0052.5051.4552.100.00-4412169.92%
AAPL171215C001250002017-12-11 12:29PM EST125.0047.4546.4547.100.00-277152.34%
AAPL171215C001300002017-12-12 2:15PM EST130.0041.9841.4542.05-0.50-1.18%3464128.91%
AAPL171215C001350002017-12-12 2:33PM EST135.0037.0236.4537.05-0.41-1.10%51,181113.28%
AAPL171215C001400002017-12-12 3:45PM EST140.0032.0031.5032.10-0.55-1.69%191,206107.62%
AAPL171215C001450002017-12-12 3:54PM EST145.0026.7526.5027.10-0.72-2.62%421,42391.41%
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%
AAPL171215C001490002017-12-07 6:39PM EST149.0020.5020.4520.700.00-500.00%
AAPL171215C001500002017-12-12 2:17PM EST150.0022.1021.4521.95-0.40-1.78%442,14688.87%
AAPL171215C001525002017-12-07 3:59PM EST152.5017.2016.9517.25-5.53-24.33%3310.00%
AAPL171215C001550002017-12-12 3:59PM EST155.0016.8016.5517.05-0.90-5.08%922,70159.77%
AAPL171215C001575002017-12-11 10:40AM EST157.5014.0914.0014.550.00-135166.99%
AAPL171215C001600002017-12-12 3:59PM EST160.0011.7711.6511.95-1.03-8.05%4,14922,72152.93%
AAPL171215C001625002017-12-12 9:31AM EST162.509.699.209.45-0.56-5.46%11,07043.75%
AAPL171215C001650002017-12-12 3:58PM EST165.006.756.757.00-1.08-13.79%82134,69936.13%
AAPL171215C001675002017-12-12 3:59PM EST167.504.384.254.65-1.02-18.89%3166,68529.88%
AAPL171215C001700002017-12-12 3:59PM EST170.002.272.262.43-0.92-28.84%12,38742,85123.00%
AAPL171215C001725002017-12-12 3:59PM EST172.500.790.760.81-0.64-44.76%23,87028,80818.75%
AAPL171215C001750002017-12-12 3:59PM EST175.000.190.190.20-0.26-57.78%18,62963,11318.95%
AAPL171215C001775002017-12-12 3:59PM EST177.500.070.050.07-0.04-36.36%7,30816,54022.07%
AAPL171215C001800002017-12-12 3:57PM EST180.000.030.020.03-0.01-25.00%2,19643,04525.39%
AAPL171215C001825002017-12-12 3:31PM EST182.500.010.010.02-0.01-50.00%8715,60129.69%
AAPL171215C001850002017-12-12 3:56PM EST185.000.010.000.020.00-26921,15035.55%
AAPL171215C001875002017-12-11 2:55PM EST187.500.010.000.010.00-1689537.50%
AAPL171215C001900002017-12-08 3:25PM EST190.000.010.000.02-0.01-50.00%37732,33346.09%
AAPL171215C001925002017-12-08 3:46PM EST192.500.010.000.03-0.01-50.00%2079950.00%
AAPL171215C001950002017-12-08 2:42PM EST195.000.010.000.01-0.01-50.00%217,31752.34%
AAPL171215C001975002017-12-04 12:10PM EST197.500.010.000.02-0.03-75.00%2301,10157.03%
AAPL171215C002000002017-12-04 3:45PM EST200.000.010.000.02-0.01-50.00%92339,47461.72%
AAPL171215C002050002017-12-08 3:59PM EST205.000.010.000.01-0.01-50.00%28,24365.63%
AAPL171215C002100002017-12-01 3:40PM EST210.000.010.000.01-0.03-75.00%31243,44275.00%
AAPL171215C002150002017-11-16 3:05PM EST215.000.010.000.010.00-5025,01481.25%
AAPL171215C002200002017-11-22 10:39AM EST220.000.010.000.010.00-47,69590.63%
AAPL171215C002250002017-11-03 10:27AM EST225.000.010.000.01-0.01-50.00%111,50196.88%
AAPL171215C002300002017-11-03 11:14AM EST230.000.010.000.02-0.01-50.00%201,314109.38%
AAPL171215C002350002017-11-21 1:30PM EST235.000.010.000.010.00-50433112.50%
AAPL171215C002400002017-11-16 2:48PM EST240.000.010.000.010.00-1002,036118.75%
AAPL171215C002450002017-11-07 3:39PM EST245.000.010.000.010.00-2892125.00%
AAPL171215C002500002017-10-05 2:00PM EST250.000.010.000.010.00-27551131.25%
AAPL171215C002550002017-11-03 10:55PM EST255.000.010.000.020.00-11143.75%
AAPL171215C002650002017-11-29 4:08PM EST265.000.010.000.020.00-11156.25%
AAPL171215C002750002017-11-03 10:55PM EST275.000.010.000.010.00-1010162.50%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171215P000700002017-10-30 3:22PM EST70.000.010.000.010.00-10306.25%
AAPL171215P000750002017-10-30 3:22PM EST75.000.010.000.010.00-10287.50%
AAPL171215P000800002017-10-23 11:54AM EST80.000.010.000.010.00-5736262.50%
AAPL171215P000850002017-10-13 11:13AM EST85.000.010.000.01-0.02-66.67%1559243.75%
AAPL171215P000900002017-10-13 11:13AM EST90.000.010.000.01-0.01-50.00%13,632225.00%
AAPL171215P000950002017-11-02 11:31AM EST95.000.010.000.010.00-13,881206.25%
AAPL171215P001000002017-11-02 1:53PM EST100.000.010.000.020.00-312,560200.00%
AAPL171215P001050002017-11-03 8:54AM EST105.000.010.000.010.00-13,765175.00%
AAPL171215P001100002017-11-22 2:24PM EST110.000.010.000.010.00-64,349156.25%
AAPL171215P001150002017-11-17 11:15AM EST115.000.010.000.010.00-107,324143.75%
AAPL171215P001200002017-11-17 3:39PM EST120.000.010.000.020.00-2295,761137.50%
AAPL171215P001250002017-12-06 3:32PM EST125.000.010.000.020.00-106,501121.88%
AAPL171215P001300002017-12-07 1:44PM EST130.000.010.000.02-0.01-50.00%408,019107.81%
AAPL171215P001350002017-12-12 1:49PM EST135.000.020.000.01+0.01+100.00%207,82887.50%
AAPL171215P001400002017-12-12 3:02PM EST140.000.010.000.010.00-19021,04176.56%
AAPL171215P001450002017-12-12 10:15AM EST145.000.010.000.010.00-40012,38464.06%
AAPL171215P001460002017-12-08 3:42PM EST146.000.030.020.03-0.01-25.00%3125473.44%
AAPL171215P001470002017-12-11 2:03PM EST147.000.010.000.010.00-12137859.38%
AAPL171215P001480002017-12-11 2:02PM EST148.000.010.000.010.00-4245856.25%
AAPL171215P001490002017-12-11 2:58PM EST149.000.010.000.010.00-48974254.69%
AAPL171215P001500002017-12-12 2:49PM EST150.000.010.000.010.00-6920,46053.13%
AAPL171215P001525002017-12-12 3:33PM EST152.500.010.010.02-0.01-50.00%7451,80152.34%
AAPL171215P001550002017-12-12 3:19PM EST155.000.010.010.03-0.01-50.00%97814,29050.00%
AAPL171215P001575002017-12-12 3:53PM EST157.500.030.020.030.00-3834,23242.97%
AAPL171215P001600002017-12-12 3:59PM EST160.000.040.030.050.00-1,41138,38239.06%
AAPL171215P001625002017-12-12 3:59PM EST162.500.070.040.07+0.01+16.67%2,3157,34233.50%
AAPL171215P001650002017-12-12 3:54PM EST165.000.100.080.100.00-2,37835,59727.54%
AAPL171215P001675002017-12-12 3:59PM EST167.500.190.170.200.00-5,77912,32522.90%
AAPL171215P001700002017-12-12 3:59PM EST170.000.510.510.52+0.06+13.33%14,46327,48819.09%
AAPL171215P001725002017-12-12 3:59PM EST172.501.511.461.54+0.31+25.83%7,31317,41817.58%
AAPL171215P001750002017-12-12 3:59PM EST175.003.453.303.55+0.76+28.25%1,72716,42720.31%
AAPL171215P001775002017-12-12 3:59PM EST177.505.905.655.90+0.85+16.83%15292823.73%
AAPL171215P001800002017-12-12 3:32PM EST180.008.058.158.40+0.75+10.27%664,22131.35%
AAPL171215P001825002017-12-11 1:23PM EST182.5010.0510.4011.050.00-134646.68%
AAPL171215P001850002017-12-12 2:26PM EST185.0013.0013.0513.50+0.50+4.00%168451.86%
AAPL171215P001900002017-12-12 2:00PM EST190.0018.1718.0518.60-2.37-11.54%1367871.68%
AAPL171215P001925002017-12-07 6:39PM EST192.5023.5521.1524.950.00-600138.62%
AAPL171215P001950002017-12-07 3:54PM EST195.0025.5525.4025.70-0.35-1.35%3730147.95%
AAPL171215P002000002017-12-12 2:20PM EST200.0027.9727.9528.35+0.57+2.08%115674.22%
AAPL171215P002050002017-11-30 10:31AM EST205.0033.9933.4034.650.00-9200133.69%
AAPL171215P002100002017-12-08 3:02PM EST210.0040.4240.4541.05+4.12+11.35%140203.81%
AAPL171215P002150002017-11-15 3:37PM EST215.0045.8344.5045.350.00-1,5620194.63%
AAPL171215P002200002017-12-08 2:57PM EST220.0050.7550.3051.05+4.49+9.71%40231.64%
AAPL171215P002250002017-10-19 1:37PM EST225.0070.0068.9069.400.00-11516.16%
AAPL171215P002300002017-11-20 12:57PM EST230.0060.0654.6555.300.00-50000.00%
AAPL171215P002350002017-10-31 9:13AM EST235.0067.9062.9063.400.00-2040150.39%
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 EST250.0075.5479.5080.350.00-50280.86%
AAPL171215P002550002017-11-13 3:25PM EST255.0080.7084.5085.350.00-280291.60%
AAPL171215P002600002017-10-27 10:51PM EST260.00103.7097.0598.000.00-4141500.44%
AAPL171215P002650002017-11-03 10:31AM EST265.0093.1592.9093.40-15.80-14.50%2041198.44%
AAPL171215P002700002017-10-27 10:51PM EST270.00113.65107.20108.150.00-4141528.61%
AAPL171215P002750002017-11-01 9:50AM EST275.00108.45102.90103.400.00-2040212.89%
AAPL171215P002800002017-11-03 10:31AM EST280.00108.15107.90108.25-15.80-12.75%20410.00%
AAPL171215P002850002017-11-01 9:52AM EST285.00118.20112.90113.400.00-122226.56%
AAPL171215P002900002017-10-27 10:51PM EST290.00133.95127.25127.900.00-5858572.61%
AAPL171215P002950002017-11-07 11:45AM EST295.00120.75120.05120.750.00-20400.00%
AAPL171215P003000002017-11-10 2:05PM EST300.00125.00125.05125.75-9.05-6.75%2002190.00%
AAPL171215P003050002017-11-10 2:05PM EST305.00129.95130.05130.75-2.45-1.85%1001150.00%
AAPL171215P003100002017-11-10 2:05PM EST310.00135.45135.05136.90-18.15-11.82%100950.00%