AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628C001300002019-06-25 3:22PM EDT130.0065.8268.6069.100.00-15100.00%
AAPL190628C001310002019-06-19 2:02PM EDT131.0067.6065.6569.950.00-132300.78%
AAPL190628C001320002019-06-21 3:55PM EDT132.0067.5066.4567.200.00-100.00%
AAPL190628C001380002019-06-19 3:45PM EDT138.0060.7058.7062.900.00--5267.19%
AAPL190628C001400002019-06-07 12:37PM EDT140.0050.4956.7060.900.00-55258.59%
AAPL190628C001500002019-06-04 10:22AM EDT150.0027.1546.9050.950.00-121219.48%
AAPL190628C001550002019-06-07 11:04AM EDT155.0034.8541.7545.950.00--12199.32%
AAPL190628C001575002019-06-21 9:40AM EDT157.5041.2039.4043.40+21.30+107.04%15187.30%
AAPL190628C001600002019-06-18 11:17AM EDT160.0039.6537.1540.900.00-999177.54%
AAPL190628C001625002019-06-20 3:57PM EDT162.5037.2036.1536.650.00-10620.00%
AAPL190628C001650002019-06-25 3:54PM EDT165.0030.7533.6034.150.00-2480.00%
AAPL190628C001675002019-06-19 1:17PM EDT167.5030.3629.2033.500.00-5153152.15%
AAPL190628C001700002019-06-25 10:12AM EDT170.0027.8528.5529.200.00-151300.00%
AAPL190628C001725002019-06-21 3:45PM EDT172.5027.5526.0526.75+1.54+5.92%101200.00%
AAPL190628C001750002019-06-21 3:43PM EDT175.0024.9223.6024.25+0.12+0.48%195310.00%
AAPL190628C001775002019-06-25 3:56PM EDT177.5018.2821.2021.750.00-1282,1480.00%
AAPL190628C001800002019-06-21 3:59PM EDT180.0019.0018.7019.15-0.83-4.19%1233,5630.00%
AAPL190628C001825002019-06-25 3:46PM EDT182.5013.7416.3016.800.00-623,5870.00%
AAPL190628C001850002019-06-25 3:51PM EDT185.0010.9213.8514.350.00-7152,4440.00%
AAPL190628C001875002019-06-21 3:59PM EDT187.5011.7611.4511.85-0.79-6.29%2351,6060.00%
AAPL190628C001900002019-06-25 3:42PM EDT190.006.209.209.550.00-1,2624,9130.00%
AAPL190628C001925002019-06-21 3:59PM EDT192.506.996.957.20-1.21-14.76%8612,2590.00%
AAPL190628C001950002019-06-21 3:59PM EDT195.005.005.005.15-0.93-15.68%1,8883,33625.64%
AAPL190628C001975002019-06-25 3:59PM EDT197.501.153.303.400.00-2,4063,09728.52%
AAPL190628C002000002019-06-25 3:59PM EDT200.000.461.992.050.00-11,1017,80129.71%
AAPL190628C002025002019-06-25 3:59PM EDT202.500.171.061.110.00-10,0674,30830.27%
AAPL190628C002050002019-06-21 3:59PM EDT205.000.520.510.55-0.26-33.33%8,6935,85130.86%
AAPL190628C002075002019-06-21 3:59PM EDT207.500.250.250.27-0.16-39.02%3,1693,01432.08%
AAPL190628C002100002019-06-25 3:59PM EDT210.000.020.120.130.00-2,8883,00833.40%
AAPL190628C002125002019-06-25 3:55PM EDT212.500.010.070.080.00-1,6431,26936.33%
AAPL190628C002150002019-06-21 3:59PM EDT215.000.050.050.06-0.02-28.57%6481,78440.04%
AAPL190628C002175002019-06-25 11:27AM EDT217.500.010.030.040.00-36661042.58%
AAPL190628C002200002019-06-21 3:36PM EDT220.000.030.010.040.00-46368947.66%
AAPL190628C002225002019-06-24 10:04AM EDT222.500.010.020.040.00-5198750.39%
AAPL190628C002250002019-06-24 9:33AM EDT225.000.010.000.020.00-3531,19252.34%
AAPL190628C002275002019-06-21 12:17PM EDT227.500.010.000.020.00-13064852.34%
AAPL190628C002300002019-06-21 9:34AM EDT230.000.010.000.030.00-143858.59%
AAPL190628C002325002019-06-20 9:46AM EDT232.500.010.000.030.00-521,30562.50%
AAPL190628C002350002019-06-14 3:58PM EDT235.000.020.000.030.00-3224667.19%
AAPL190628C002400002019-06-20 9:51AM EDT240.000.010.000.030.00-10041975.00%
AAPL190628C002450002019-06-07 11:19AM EDT245.000.050.000.030.00--182.03%
AAPL190628C002500002019-06-21 10:09AM EDT250.000.010.000.010.00-61881.25%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190628P001300002019-06-03 3:37PM EDT130.000.190.000.030.00-521165.63%
AAPL190628P001310002019-06-10 11:58AM EDT131.000.020.000.010.00-114150.00%
AAPL190628P001320002019-06-07 3:37PM EDT132.000.030.000.030.00-11159.38%
AAPL190628P001330002019-05-24 12:51PM EDT133.000.180.000.030.00-11157.81%
AAPL190628P001340002019-06-05 9:40AM EDT134.000.070.000.030.00--30154.69%
AAPL190628P001350002019-06-13 11:12AM EDT135.000.010.000.030.00-6221153.13%
AAPL190628P001370002019-06-03 12:00AM EDT137.000.260.000.030.00--1146.88%
AAPL190628P001380002019-06-11 2:17PM EDT138.000.030.000.030.00-3038143.75%
AAPL190628P001390002019-06-12 10:52AM EDT139.000.030.010.030.00-118145.31%
AAPL190628P001400002019-06-14 10:09AM EDT140.000.030.010.030.00-528143.75%
AAPL190628P001410002019-06-19 9:59AM EDT141.000.010.000.030.00-18135.94%
AAPL190628P001420002019-06-11 12:46PM EDT142.000.030.000.030.00-19134.38%
AAPL190628P001430002019-06-13 2:04PM EDT143.000.020.000.030.00-147131.25%
AAPL190628P001440002019-06-21 3:29PM EDT144.000.010.000.030.00-11128.13%
AAPL190628P001450002019-06-12 2:38PM EDT145.000.040.000.030.00-195126.56%
AAPL190628P001460002019-06-17 12:11PM EDT146.000.010.000.030.00-10284123.44%
AAPL190628P001470002019-06-18 2:52PM EDT147.000.020.000.030.00-214121.88%
AAPL190628P001480002019-06-17 10:03AM EDT148.000.030.000.050.00-100121125.00%
AAPL190628P001490002019-06-19 1:04PM EDT149.000.020.000.030.00-25571117.19%
AAPL190628P001500002019-06-25 3:50PM EDT150.000.010.000.030.00-607560114.06%
AAPL190628P001525002019-06-21 3:51PM EDT152.500.010.000.030.00-2,021323107.81%
AAPL190628P001550002019-06-21 1:54PM EDT155.000.010.010.050.00-26882110.16%
AAPL190628P001575002019-06-24 11:34AM EDT157.500.010.010.030.00-232199.22%
AAPL190628P001600002019-06-25 3:59PM EDT160.000.010.010.030.00-173,51792.97%
AAPL190628P001625002019-06-25 12:42PM EDT162.500.010.020.030.00-41,22989.06%
AAPL190628P001650002019-06-25 3:26PM EDT165.000.010.020.050.00-1476186.72%
AAPL190628P001675002019-06-21 12:24PM EDT167.500.030.030.050.00-2831,04782.03%
AAPL190628P001700002019-06-25 3:29PM EDT170.000.010.030.050.00-703,29875.78%
AAPL190628P001725002019-06-25 3:51PM EDT172.500.020.050.070.00-4671,00373.44%
AAPL190628P001750002019-06-25 3:55PM EDT175.000.030.060.070.00-8734,68367.97%
AAPL190628P001775002019-06-25 3:59PM EDT177.500.040.080.100.00-4561,26864.84%
AAPL190628P001800002019-06-25 3:59PM EDT180.000.060.100.120.00-7257,37360.16%
AAPL190628P001825002019-06-25 3:49PM EDT182.500.080.140.160.00-1614,15256.45%
AAPL190628P001850002019-06-25 3:59PM EDT185.000.140.190.200.00-1,0294,65651.95%
AAPL190628P001875002019-06-21 3:59PM EDT187.500.290.270.30-0.05-14.71%1,3862,50149.22%
AAPL190628P001900002019-06-25 3:59PM EDT190.000.430.430.460.00-3,0134,85746.29%
AAPL190628P001925002019-06-25 3:59PM EDT192.500.850.710.750.00-1,8594,41144.24%
AAPL190628P001950002019-06-25 3:59PM EDT195.001.661.191.220.00-5,1918,93142.53%
AAPL190628P001975002019-06-25 3:59PM EDT197.502.951.962.020.00-9,6426,01242.21%
AAPL190628P002000002019-06-25 3:59PM EDT200.004.653.103.200.00-10,1132,06242.87%
AAPL190628P002025002019-06-25 3:53PM EDT202.506.904.654.750.00-1,54736244.29%
AAPL190628P002050002019-06-25 3:57PM EDT205.009.356.556.750.00-1,48358548.68%
AAPL190628P002075002019-06-25 12:06PM EDT207.5010.208.759.150.00-17628853.86%
AAPL190628P002100002019-06-24 3:32PM EDT210.0012.8011.0011.650.00-19724360.77%
AAPL190628P002125002019-06-25 2:52PM EDT212.5016.1913.4514.100.00-419168.36%
AAPL190628P002150002019-06-25 3:51PM EDT215.0019.3414.1518.400.00-51476.56%
AAPL190628P002175002019-06-20 9:31AM EDT217.5017.1918.4519.000.00-1183.20%
AAPL190628P002200002019-06-14 9:48AM EDT220.0028.7519.1023.400.00-2591.36%
AAPL190628P002225002019-06-21 9:35AM EDT222.5023.7521.6025.900.00-10098.63%
AAPL190628P002250002019-06-21 9:35AM EDT225.0026.2324.1028.400.00-100105.71%
AAPL190628P002275002019-06-07 11:05AM EDT227.5039.7726.6030.550.00---107.28%
AAPL190628P002450002019-06-07 11:05AM EDT245.0057.5044.1048.050.00---149.80%