AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171020C000250002017-10-20 12:07PM EDT25.00132.25130.85131.50+1.70+1.30%13861,603.13%
AAPL171020C000300002017-10-19 10:06AM EDT30.00125.55125.95126.500.00-66661,443.75%
AAPL171020C000350002017-10-19 11:06AM EDT35.00120.75121.00121.450.00-55541,271.88%
AAPL171020C000400002017-09-29 11:49PM EDT40.00113.15115.85116.500.00-20201,196.88%
AAPL171020C000450002017-10-06 11:52PM EDT45.00109.85110.85111.500.00-111,096.88%
AAPL171020C000500002017-06-02 11:53PM EDT50.0081.76106.00106.500.00-20050.00%
AAPL171020C000550002017-06-09 12:45PM EDT55.0096.21100.95101.500.00-20929.69%
AAPL171020C000600002017-06-02 11:53PM EDT60.0092.6595.9096.500.00-10856.25%
AAPL171020C000650002017-10-16 3:47PM EDT65.0095.0091.0091.500.00-22550.00%
AAPL171020C000700002017-09-28 3:50PM EDT70.0083.2586.0086.500.00-52550.00%
AAPL171020C000750002017-06-02 11:53PM EDT75.0077.9880.9081.500.00-240671.09%
AAPL171020C000800002017-10-20 12:47PM EDT80.0077.4876.0076.50+1.78+2.35%4539350.00%
AAPL171020C000850002017-08-09 2:54PM EDT85.0075.5471.0071.500.00-10050.00%
AAPL171020C000900002017-10-20 11:34AM EDT90.0067.2066.0066.50-3.15-4.48%1041950.00%
AAPL171020C000950002017-10-19 3:45PM EDT95.0060.6061.0061.450.00-110457.81%
AAPL171020C001000002017-10-20 3:28PM EDT100.0056.5056.0056.50-3.20-5.36%2213050.00%
AAPL171020C001050002017-10-17 9:36AM EDT105.0054.6551.0051.500.00-14250.00%
AAPL171020C001100002017-10-20 3:19PM EDT110.0046.8046.0046.50+0.79+1.72%2335950.00%
AAPL171020C001150002017-10-20 3:16PM EDT115.0041.7841.0041.45+1.13+2.78%60194299.22%
AAPL171020C001200002017-10-20 3:54PM EDT120.0036.2736.0036.40+0.47+1.31%203387251.56%
AAPL171020C001250002017-10-20 1:33PM EDT125.0032.4531.0031.45+1.65+5.36%153611228.13%
AAPL171020C001270002017-09-29 11:49PM EDT127.0027.6028.9529.500.00-22223.05%
AAPL171020C001280002017-10-19 3:39PM EDT128.0027.7028.0028.500.00-303050.00%
AAPL171020C001300002017-10-20 3:51PM EDT130.0026.2926.0026.45+0.34+1.31%1692,354193.75%
AAPL171020C001310002017-10-18 12:21PM EDT131.0029.0325.0025.500.00-71250.00%
AAPL171020C001330002017-09-29 11:49PM EDT133.0020.8523.0023.350.00-1515154.30%
AAPL171020C001340002017-10-19 12:45PM EDT134.0021.4522.0022.500.00-101750.00%
AAPL171020C001350002017-10-20 3:57PM EDT135.0021.1521.0021.40+0.47+2.27%2845,295151.95%
AAPL171020C001400002017-10-20 3:59PM EDT140.0016.1016.0516.35+0.16+1.00%70119,789111.33%
AAPL171020C001410002017-10-20 6:45PM EDT141.0014.5014.9515.500.00-44125.78%
AAPL171020C001430002017-10-19 3:50PM EDT143.0012.7513.0013.500.00-51150.00%
AAPL171020C001440002017-10-19 3:50PM EDT144.0011.7012.0012.500.00-1011105.08%
AAPL171020C001450002017-10-20 3:58PM EDT145.0011.0011.0011.350.00-79642,50980.86%
AAPL171020C001460002017-10-20 10:29AM EDT146.0011.5310.0010.50-2.55-18.11%222891.02%
AAPL171020C001470002017-10-20 2:50PM EDT147.009.909.009.50+0.90+10.00%50469683.98%
AAPL171020C001480002017-10-20 3:46PM EDT148.008.358.008.50+0.50+6.37%4551976.76%
AAPL171020C001490002017-10-20 3:45PM EDT149.007.357.107.50+0.65+9.70%9097969.53%
AAPL171020C001500002017-10-20 3:59PM EDT150.006.246.006.35+0.29+4.87%6,43019,37149.81%
AAPL171020C001525002017-10-20 3:59PM EDT152.503.553.503.85-0.03-0.84%4,3027,50333.30%
AAPL171020C001550002017-10-20 3:59PM EDT155.001.171.221.27-0.20-14.60%30,86348,6019.77%
AAPL171020C001575002017-10-20 3:59PM EDT157.500.010.000.01-0.25-96.15%65,03034,2408.59%
AAPL171020C001600002017-10-20 3:59PM EDT160.000.010.000.01-0.05-83.33%17,56188,55821.09%
AAPL171020C001625002017-10-20 3:49PM EDT162.500.010.000.01-0.03-75.00%3,50823,48532.81%
AAPL171020C001650002017-10-20 3:46PM EDT165.000.010.000.01-0.01-50.00%1,88985,23443.75%
AAPL171020C001675002017-10-20 1:43PM EDT167.500.010.000.010.00-6512,02650.00%
AAPL171020C001700002017-10-20 3:56PM EDT170.000.010.000.010.00-5875,83459.38%
AAPL171020C001725002017-10-19 1:40PM EDT172.500.010.000.010.00-1843,82268.75%
AAPL171020C001750002017-10-20 3:18PM EDT175.000.010.000.010.00-4331,10478.13%
AAPL171020C001775002017-10-12 11:13AM EDT177.500.010.000.020.00-162292.19%
AAPL171020C001800002017-10-13 3:33PM EDT180.000.010.010.010.00-16011,998100.00%
AAPL171020C001825002017-10-11 2:20PM EDT182.500.010.000.010.00-90941103.13%
AAPL171020C001850002017-10-13 3:05PM EDT185.000.010.000.010.00-614,569109.38%
AAPL171020C001900002017-10-06 1:08PM EDT190.000.010.000.010.00-26,778125.00%
AAPL171020C001950002017-09-29 11:01AM EDT195.000.010.000.010.00-3101,985140.63%
AAPL171020C002000002017-10-11 12:01PM EDT200.000.010.000.010.00-15,821156.25%
AAPL171020C002050002017-09-22 2:54PM EDT205.000.010.000.010.00-1733,038168.75%
AAPL171020C002100002017-09-26 10:13AM EDT210.000.010.000.010.00-27,657181.25%
AAPL171020C002150002017-09-18 2:51PM EDT215.000.010.000.010.00-7528,093193.75%
AAPL171020C002200002017-09-15 3:41PM EDT220.000.010.000.010.00-1,25217,510212.50%
AAPL171020C002250002017-08-07 11:32AM EDT225.000.010.010.05-0.01-50.00%1141,379260.94%
AAPL171020C002300002017-08-09 10:01AM EDT230.000.010.000.010.00-10288231.25%
AAPL171020C002350002017-08-11 12:16PM EDT235.000.010.000.01-0.01-50.00%125127243.75%
AAPL171020C002400002017-09-13 10:58AM EDT240.000.010.000.020.00-20220271.88%
AAPL171020C002450002017-06-02 11:53PM EDT245.000.030.000.050.00-7575309.38%
AAPL171020C002500002017-09-08 3:09PM EDT250.000.010.000.02-0.01-50.00%2010293.75%
AAPL171020C002600002017-09-13 9:49AM EDT260.000.010.000.020.00-2403318.75%
AAPL171020C002700002017-09-15 11:56PM EDT270.000.010.000.010.00-6060318.75%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171020P000250002017-09-25 10:50AM EDT25.000.010.000.010.00-1001071,075.00%
AAPL171020P000400002017-08-16 11:09AM EDT40.000.020.000.020.00-1321850.00%
AAPL171020P000450002017-06-02 11:54PM EDT45.000.040.000.020.00-1010775.00%
AAPL171020P000550002017-06-02 11:54PM EDT55.000.040.000.020.00-10120650.00%
AAPL171020P000600002017-09-13 9:49AM EDT60.000.010.000.010.00-21,124575.00%
AAPL171020P000650002017-08-23 10:57AM EDT65.000.010.000.020.00-2241550.00%
AAPL171020P000700002017-08-23 10:57AM EDT70.000.010.000.020.00-21,532512.50%
AAPL171020P000750002017-09-06 10:32AM EDT75.000.010.000.020.00-751,060468.75%
AAPL171020P000800002017-08-15 10:46AM EDT80.000.010.000.030.00-30879443.75%
AAPL171020P000850002017-09-12 2:39PM EDT85.000.010.000.010.00-25985375.00%
AAPL171020P000900002017-08-09 1:05PM EDT90.000.010.000.050.00-101,204390.63%
AAPL171020P000950002017-09-08 11:00AM EDT95.000.010.000.010.00-32,664306.25%
AAPL171020P001000002017-09-22 12:25PM EDT100.000.010.000.010.00-414,355275.00%
AAPL171020P001050002017-09-08 2:21PM EDT105.000.010.010.020.00-26522,974275.00%
AAPL171020P001100002017-09-26 9:34AM EDT110.000.010.000.010.00-129,369218.75%
AAPL171020P001150002017-10-20 3:23PM EDT115.000.020.000.01+0.01+100.00%19,197193.75%
AAPL171020P001200002017-10-06 3:06PM EDT120.000.010.000.010.00-1212,691168.75%
AAPL171020P001250002017-10-06 3:07PM EDT125.000.010.000.010.00-278,568143.75%
AAPL171020P001260002017-09-29 11:50PM EDT126.000.020.000.030.00-200200156.25%
AAPL171020P001270002017-10-04 10:18AM EDT127.000.010.000.010.00-1208137.50%
AAPL171020P001280002017-09-29 11:50PM EDT128.000.020.000.030.00-160145.31%
AAPL171020P001290002017-09-29 11:50PM EDT129.000.050.000.030.00-121140.63%
AAPL171020P001300002017-10-06 3:59PM EDT130.000.010.000.010.00-2011,439121.88%
AAPL171020P001310002017-09-29 11:50PM EDT131.000.040.030.040.00-1375143.75%
AAPL171020P001320002017-10-06 3:50PM EDT132.000.010.000.01-0.02-66.67%116176112.50%
AAPL171020P001330002017-10-04 10:53AM EDT133.000.030.000.020.00-201212115.63%
AAPL171020P001340002017-10-06 10:56AM EDT134.000.010.000.02-0.01-50.00%10388109.38%
AAPL171020P001350002017-10-20 3:41PM EDT135.000.010.000.010.00-815,23696.88%
AAPL171020P001360002017-10-13 11:58PM EDT136.000.020.000.010.00-35535593.75%
AAPL171020P001380002017-10-13 11:58PM EDT138.000.010.000.010.00-13213284.38%
AAPL171020P001390002017-10-13 11:58PM EDT139.000.010.000.010.00-352981.25%
AAPL171020P001400002017-10-20 3:49PM EDT140.000.010.000.01-0.01-50.00%13930,48775.00%
AAPL171020P001410002017-10-19 2:09PM EDT141.000.010.000.050.00-8114585.94%
AAPL171020P001420002017-10-19 1:28PM EDT142.000.010.000.050.00-3911,43980.47%
AAPL171020P001430002017-10-19 10:04AM EDT143.000.010.000.010.00-54662.50%
AAPL171020P001440002017-10-19 11:01AM EDT144.000.020.000.010.00-4335357.81%
AAPL171020P001450002017-10-20 3:45PM EDT145.000.010.000.010.00-10553,01653.13%
AAPL171020P001460002017-10-20 11:02AM EDT146.000.010.000.01-0.02-66.67%84,47750.00%
AAPL171020P001470002017-10-20 11:08AM EDT147.000.010.000.010.00-1024,42848.44%
AAPL171020P001480002017-10-20 3:54PM EDT148.000.010.000.01-0.03-75.00%1635,02743.75%
AAPL171020P001490002017-10-20 3:48PM EDT149.000.010.000.01-0.03-75.00%2502,82539.06%
AAPL171020P001500002017-10-20 3:54PM EDT150.000.010.000.01-0.03-75.00%3,58652,72733.59%
AAPL171020P001525002017-10-20 3:44PM EDT152.500.010.000.01-0.10-90.91%10,05415,88021.88%
AAPL171020P001550002017-10-20 3:59PM EDT155.000.010.000.01-0.41-97.62%22,10943,4038.59%
AAPL171020P001575002017-10-20 3:59PM EDT157.501.381.231.41-0.42-23.33%38,95624,46917.87%
AAPL171020P001600002017-10-20 3:59PM EDT160.003.803.703.90-0.30-7.32%17,01046,05836.13%
AAPL171020P001625002017-10-20 3:59PM EDT162.506.326.206.60-0.36-5.39%5941,77152.34%
AAPL171020P001650002017-10-20 3:59PM EDT165.009.158.609.10+0.03+0.33%7779,20061.91%
AAPL171020P001675002017-10-20 3:40PM EDT167.5011.2111.1011.60-0.64-5.40%1150575.39%
AAPL171020P001700002017-10-20 3:57PM EDT170.0014.0013.7014.15-0.62-4.24%603,39598.05%
AAPL171020P001725002017-10-19 3:50PM EDT172.5016.8016.2016.650.00-55396111.33%
AAPL171020P001750002017-10-20 9:44AM EDT175.0018.2018.7019.15+2.65+17.04%11738124.02%
AAPL171020P001775002017-09-22 11:55PM EDT177.5023.8521.1021.600.00-14123.83%
AAPL171020P001800002017-10-20 3:54PM EDT180.0023.8523.7024.05-0.20-0.83%10405139.84%
AAPL171020P001825002017-09-22 11:55PM EDT182.5023.5526.2026.600.00-22155.86%
AAPL171020P001850002017-09-26 10:10AM EDT185.0032.3328.6529.150.00-2016166.80%
AAPL171020P001900002017-10-10 10:00AM EDT190.0033.8333.6534.100.00-124182.81%
AAPL171020P001950002017-10-20 11:07AM EDT195.0037.6538.6539.10-2.32-5.80%25203.13%
AAPL171020P002000002017-10-02 12:43PM EDT200.0047.0343.6544.200.00-3700233.59%
AAPL171020P002050002017-09-20 10:54AM EDT205.0049.5348.5549.150.00-9250233.59%
AAPL171020P002100002017-10-10 10:00AM EDT210.0053.8553.6554.100.00-22258.59%
AAPL171020P002150002017-10-06 10:13AM EDT215.0060.0758.7059.200.00-30294.92%
AAPL171020P002200002017-10-19 10:18AM EDT220.0063.9563.7064.200.00-10312.50%
AAPL171020P002250002017-08-30 1:02PM EDT225.0062.2468.5569.150.00-30300.00%
AAPL171020P002300002017-10-19 2:52PM EDT230.0074.5073.6074.150.00-200324.22%
AAPL171020P002350002017-10-19 10:50AM EDT235.0079.1078.7079.250.00-10367.97%
AAPL171020P002400002017-08-30 1:12PM EDT240.0076.9083.5584.200.00-100353.91%
AAPL171020P002450002017-10-19 10:50AM EDT245.0089.1088.7089.200.00-33392.19%
AAPL171020P002500002017-10-19 1:52PM EDT250.0094.3593.5594.150.00-230371.88%
AAPL171020P002600002017-10-19 1:52PM EDT260.00104.35103.50104.300.00-580418.75%
AAPL171020P002700002017-10-19 2:35PM EDT270.00114.65113.70114.150.00-12824453.13%