AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL181123C001575002018-11-16 12:03PM EST157.5035.3635.7036.60+1.86+5.55%2271.68%
AAPL181123C001625002018-11-16 12:02PM EST162.5030.7030.7531.60+3.36+12.29%10264.06%
AAPL181123C001650002018-11-16 12:02PM EST165.0027.9228.2529.10+1.07+3.99%5359.28%
AAPL181123C001675002018-11-15 11:59AM EST167.5023.1525.7526.600.00-2854.49%
AAPL181123C001725002018-11-16 11:34AM EST172.5020.7120.8521.60+6.26+43.32%21059.86%
AAPL181123C001775002018-11-16 2:35PM EST177.5016.3015.8516.70+2.03+14.23%121250.39%
AAPL181123C001825002018-11-16 3:20PM EST182.5012.1011.0511.75+2.62+27.64%22481439.06%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL181123P001500002018-11-16 12:19PM EST150.000.020.000.020.00-12365964.06%
AAPL181123P001525002018-11-15 2:55PM EST152.500.020.000.020.00-6360.94%
AAPL181123P001575002018-11-16 3:20PM EST157.500.020.010.03-0.02-50.00%1813057.03%
AAPL181123P001600002018-11-16 1:35PM EST160.000.020.010.04-0.02-50.00%1967954.69%
AAPL181123P001625002018-11-16 3:36PM EST162.500.020.010.02-0.08-80.00%243049.22%
AAPL181123P001675002018-11-16 3:56PM EST167.500.030.020.05-0.07-70.00%22272346.48%
AAPL181123P001725002018-11-16 3:58PM EST172.500.050.050.06-0.13-72.22%41270039.06%
AAPL181123P001775002018-11-16 3:59PM EST177.500.110.110.13-0.27-71.05%5561,36034.86%
AAPL181123P001825002018-11-16 3:55PM EST182.500.250.250.30-0.51-67.11%1,5161,69130.57%
AAPL181123P002375002018-11-14 9:50AM EST237.5044.1241.7045.650.00-2626116.55%
AAPL181123P002450002018-10-24 10:27AM EST245.0026.6549.2053.250.00-22130.74%
AAPL181123P002500002018-11-16 11:17AM EST250.0056.2556.0056.95-2.84-4.81%3159.38%
AAPL181123P002600002018-11-15 3:55PM EST260.0068.4066.0566.950.00-1080.47%