AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180119C000025002018-01-19 1:43PM EST2.50175.95175.85176.05-0.70-0.40%91663,487.50%
AAPL180119C000050002018-01-19 2:26PM EST5.00173.40173.35173.50-0.90-0.52%1872,562.50%
AAPL180119C000075002018-01-19 6:28PM EST7.50170.70170.85171.050.00-131052,462.50%
AAPL180119C000100002017-11-16 11:06AM EST10.00161.00159.00161.000.00-550.00%
AAPL180119C000175002017-11-28 11:15AM EST17.50155.83151.50152.45+22.98+17.30%110.00%
AAPL180119C000250002017-11-09 3:29PM EST25.00150.40149.35150.150.00-2,00000.00%
AAPL180119C000350002018-01-18 3:33PM EST35.00144.15143.35143.550.00-111,231.25%
AAPL180119C000400002017-11-17 11:14AM EST40.00130.72129.10131.10-4.73-3.49%400.00%
AAPL180119C000425002018-01-19 3:51PM EST42.50135.69134.95136.55-0.48-0.35%311191,406.25%
AAPL180119C000475002018-01-19 2:45PM EST47.50130.80130.85131.05+6.39+5.14%11171,006.25%
AAPL180119C000500002018-01-19 3:32PM EST50.00128.40128.35128.55-0.80-0.62%11684968.75%
AAPL180119C000550002018-01-19 3:32PM EST55.00123.40123.35123.55-0.80-0.64%41,027896.88%
AAPL180119C000600002018-01-19 12:22PM EST60.00118.30118.35118.50-0.75-0.63%471,184765.63%
AAPL180119C000650002018-01-19 2:45PM EST65.00113.30113.35113.55-0.70-0.61%36475776.56%
AAPL180119C000700002018-01-19 3:18PM EST70.00108.47108.35108.55-0.78-0.71%3371,019721.88%
AAPL180119C000750002018-01-19 11:51AM EST75.00103.28103.35103.55-1.02-0.98%311,329671.88%
AAPL180119C000800002018-01-19 3:50PM EST80.0098.2398.3598.50-1.57-1.57%1881,356571.88%
AAPL180119C000825002018-01-19 10:55AM EST82.5095.3594.9596.60+0.55+0.58%724799.80%
AAPL180119C000850002018-01-19 3:40PM EST85.0092.9093.3593.55-1.90-2.00%8492,547581.25%
AAPL180119C000875002018-01-19 2:45PM EST87.5090.8090.8591.05-0.20-0.22%27378560.16%
AAPL180119C000900002018-01-19 3:56PM EST90.0088.1888.3588.55-1.12-1.25%3073,415539.06%
AAPL180119C000925002018-01-19 3:41PM EST92.5085.5285.8586.05-1.24-1.43%86601520.31%
AAPL180119C000950002018-01-19 3:52PM EST95.0083.2283.3583.55-0.84-1.00%602,796500.00%
AAPL180119C000975002018-01-19 3:06PM EST97.5080.8680.8581.05-1.24-1.51%9780481.25%
AAPL180119C001000002018-01-19 3:57PM EST100.0078.2078.3578.55-1.00-1.26%70012,999462.50%
AAPL180119C001050002018-01-19 3:05PM EST105.0073.3273.3573.55-1.43-1.91%322,268426.56%
AAPL180119C001100002018-01-19 3:58PM EST110.0068.2068.3568.55-0.90-1.30%1,0345,374392.97%
AAPL180119C001150002018-01-19 3:57PM EST115.0063.3063.3563.50-0.95-1.48%1393,143328.13%
AAPL180119C001200002018-01-19 3:59PM EST120.0058.3558.3558.50-0.95-1.60%5635,416298.44%
AAPL180119C001250002018-01-19 3:53PM EST125.0053.2253.3553.50-1.13-2.08%292,120270.31%
AAPL180119C001300002018-01-19 3:57PM EST130.0048.2048.3548.50-1.13-2.29%3926,050243.75%
AAPL180119C001350002018-01-19 3:53PM EST135.0043.3043.3543.50-0.95-2.15%19819,086217.19%
AAPL180119C001400002018-01-19 3:55PM EST140.0038.2238.3538.50-0.95-2.43%1,61257,201191.41%
AAPL180119C001450002018-01-19 3:50PM EST145.0033.2033.3533.50-1.05-3.07%19118,223166.41%
AAPL180119C001500002018-01-19 3:59PM EST150.0028.2528.3528.55-1.10-3.75%68075,579158.59%
AAPL180119C001525002018-01-17 3:18PM EST152.5026.3224.9527.150.00-1395145.70%
AAPL180119C001550002018-01-19 3:55PM EST155.0023.2023.3523.55-1.02-4.21%1,03622,651132.42%
AAPL180119C001575002018-01-19 1:44PM EST157.5020.9020.8521.05+2.80+15.47%12248119.53%
AAPL180119C001600002018-01-19 3:59PM EST160.0018.4118.3518.55-0.84-4.36%2,36521,509106.64%
AAPL180119C001625002018-01-19 3:38PM EST162.5015.7715.8516.00-1.38-8.05%3019982.81%
AAPL180119C001650002018-01-19 3:59PM EST165.0013.2813.3513.55-1.07-7.46%1,47350,41980.86%
AAPL180119C001700002018-01-19 3:59PM EST170.008.258.358.55-1.05-11.29%14,350170,95854.49%
AAPL180119C001750002018-01-19 3:59PM EST175.003.353.353.45-1.04-23.69%18,60178,9040.00%
AAPL180119C001775002018-01-19 3:59PM EST177.500.900.911.00-1.08-54.55%36,97826,6138.30%
AAPL180119C001800002018-01-19 3:59PM EST180.000.010.000.01-0.34-97.14%60,37989,2588.79%
AAPL180119C001825002018-01-19 3:59PM EST182.500.010.000.01-0.05-83.33%9,49722,96919.53%
AAPL180119C001850002018-01-19 3:54PM EST185.000.010.000.01-0.03-75.00%3,65260,27929.69%
AAPL180119C001875002018-01-19 1:12PM EST187.500.010.000.01-0.02-66.67%4288,92639.06%
AAPL180119C001900002018-01-19 3:22PM EST190.000.010.000.01-0.01-50.00%50057,59948.44%
AAPL180119C001925002018-01-19 1:55PM EST192.500.010.000.010.00-353,57953.13%
AAPL180119C001950002018-01-19 10:22AM EST195.000.010.000.010.00-1019,94860.94%
AAPL180119C002000002018-01-12 3:37PM EST200.000.010.000.010.00-12617,59076.56%
AAPL180119C002025002018-01-10 11:34AM EST202.500.010.000.020.00-7760890.63%
AAPL180119C002050002018-01-12 3:09PM EST205.000.010.000.010.00-119,47590.63%
AAPL180119C002100002018-01-18 2:50PM EST210.000.010.000.010.00-29,634106.25%
AAPL180119C002150002018-01-16 9:58AM EST215.000.020.000.010.00-106,095118.75%
AAPL180119C002200002017-12-14 11:41AM EST220.000.010.010.020.00-255,676146.88%
AAPL180119C002250002017-12-15 3:07PM EST225.000.010.000.010.00-514,997143.75%
AAPL180119C002300002017-12-07 3:48PM EST230.000.010.000.01-0.01-50.00%1,2446,717156.25%
AAPL180119C002350002017-11-17 3:57PM EST235.000.010.000.01-0.01-50.00%1017,438168.75%
AAPL180119C002400002017-11-15 9:51AM EST240.000.010.000.010.00-10021,544181.25%
AAPL180119C002450002017-11-02 2:23PM EST245.000.030.000.020.00-3691,859206.25%
AAPL180119C002500002017-11-10 1:33PM EST250.000.010.000.01-0.02-66.67%453,064206.25%
AAPL180119C002550002017-11-03 10:52AM EST255.000.010.000.01-0.01-50.00%5824212.50%
AAPL180119C002600002017-11-07 3:36PM EST260.000.010.000.010.00-11,694225.00%
AAPL180119C002650002017-11-02 1:04PM EST265.000.020.000.020.00-1432250.00%
AAPL180119C002700002017-10-19 8:31AM EST270.000.030.000.040.00-20337278.13%
AAPL180119C002750002017-10-19 8:31AM EST275.000.020.000.040.00-20580287.50%
AAPL180119C002800002017-09-11 8:34AM EST280.000.040.000.040.00-191,081298.44%
AAPL180119C002850002017-11-07 2:02PM EST285.000.010.000.010.00-185205275.00%
AAPL180119C002900002017-11-10 12:45PM EST290.000.010.000.020.00-55161300.00%
AAPL180119C002950002017-07-27 12:22PM EST295.000.020.000.030.00-100110321.88%
AAPL180119C003000002017-12-22 1:40PM EST300.000.010.000.01-0.01-50.00%500467300.00%
AAPL180119C003050002017-12-19 10:18AM EST305.000.010.000.020.00-1,2502,072328.13%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180119P000025002017-08-11 4:11PM EST2.500.020.000.020.00-222,750.00%
AAPL180119P000050002017-06-02 10:55PM EST5.000.020.000.050.00-112,450.00%
AAPL180119P000175002017-10-06 10:54PM EST17.500.010.000.010.00-401,350.00%
AAPL180119P000300002017-06-02 10:55PM EST30.000.020.000.050.00-30301,181.25%
AAPL180119P000425002017-06-02 10:55PM EST42.500.010.000.050.00-144,740956.25%
AAPL180119P000450002017-09-22 10:55PM EST45.000.010.000.020.00-1515850.00%
AAPL180119P000475002017-11-22 1:39PM EST47.500.020.000.020.00-48,656812.50%
AAPL180119P000500002017-08-10 2:51PM EST50.000.010.000.020.00-107,766787.50%
AAPL180119P000550002017-08-09 10:12AM EST55.000.010.010.040.00-14,025787.50%
AAPL180119P000600002018-01-02 9:30AM EST60.000.010.000.010.00-511,098637.50%
AAPL180119P000650002018-01-16 9:34AM EST65.000.010.000.010.00-159,451600.00%
AAPL180119P000700002017-11-08 1:50PM EST70.000.010.000.010.00-19511,546550.00%
AAPL180119P000750002017-12-15 3:04PM EST75.000.010.000.02-0.01-50.00%119,970537.50%
AAPL180119P000800002017-11-16 9:59AM EST80.000.010.000.020.00-1014,711500.00%
AAPL180119P000825002017-11-03 2:37PM EST82.500.010.010.020.00-436,347500.00%
AAPL180119P000850002017-11-10 3:49PM EST85.000.010.000.030.00-321,008481.25%
AAPL180119P000875002017-11-10 3:55PM EST87.500.010.000.030.00-211,047465.63%
AAPL180119P000900002018-01-03 12:23PM EST90.000.010.000.010.00-534,617412.50%
AAPL180119P000925002017-11-13 2:17PM EST92.500.010.000.050.00-6210,558453.13%
AAPL180119P000950002017-11-08 3:10PM EST95.000.010.010.020.00-34528,844412.50%
AAPL180119P000975002017-11-16 11:08AM EST97.500.010.010.040.00-814,561418.75%
AAPL180119P001000002018-01-19 2:09PM EST100.000.020.000.01+0.01+100.00%2339,756350.00%
AAPL180119P001050002018-01-17 9:30AM EST105.000.750.000.010.00-1048,245325.00%
AAPL180119P001100002017-12-29 10:43AM EST110.000.010.000.01-0.01-50.00%155,801293.75%
AAPL180119P001150002018-01-19 12:35PM EST115.000.020.000.01+0.01+100.00%553,989268.75%
AAPL180119P001200002018-01-12 3:09PM EST120.000.010.000.010.00-43150,262243.75%
AAPL180119P001250002018-01-05 1:50PM EST125.000.010.000.010.00-1432,840218.75%
AAPL180119P001300002018-01-18 10:00AM EST130.000.010.000.010.00-4035,092196.88%
AAPL180119P001350002018-01-12 1:57PM EST135.000.010.000.010.00-1530,808175.00%
AAPL180119P001400002018-01-12 2:44PM EST140.000.010.000.010.00-30045,025156.25%
AAPL180119P001450002018-01-12 3:51PM EST145.000.010.010.02-0.01-50.00%41124,880148.44%
AAPL180119P001500002018-01-19 1:38PM EST150.000.010.000.010.00-5477,275112.50%
AAPL180119P001525002018-01-18 1:18PM EST152.500.010.000.010.00-44,004103.13%
AAPL180119P001550002018-01-19 3:44PM EST155.000.010.000.010.00-12631,73493.75%
AAPL180119P001575002018-01-17 3:29PM EST157.500.010.000.010.00-1,1093,40784.38%
AAPL180119P001600002018-01-19 3:45PM EST160.000.010.000.010.00-36750,66175.00%
AAPL180119P001625002018-01-19 2:15PM EST162.500.010.000.010.00-336,66265.63%
AAPL180119P001650002018-01-19 3:57PM EST165.000.010.000.010.00-19885,04854.69%
AAPL180119P001675002018-01-19 3:04PM EST167.500.010.000.010.00-9115,26349.22%
AAPL180119P001700002018-01-19 3:58PM EST170.000.010.000.010.00-1,092163,46339.06%
AAPL180119P001750002018-01-19 3:59PM EST175.000.020.000.01-0.04-66.67%10,05244,03517.58%
AAPL180119P001800002018-01-19 3:59PM EST180.001.671.521.64+0.49+41.53%19,19927,99015.14%
AAPL180119P001825002018-01-19 3:59PM EST182.504.153.954.15+0.80+23.88%26797830.86%
AAPL180119P001850002018-01-19 3:37PM EST185.006.766.456.65+1.01+17.57%18695944.34%
AAPL180119P001875002018-01-19 10:53AM EST187.509.908.959.15+2.30+30.26%938556.84%
AAPL180119P001900002018-01-19 3:59PM EST190.0011.6011.4511.65+1.10+10.48%3121268.75%
AAPL180119P001925002018-01-11 10:28AM EST192.5017.3715.3516.000.00-10163.48%
AAPL180119P001950002018-01-19 9:37AM EST195.0015.6816.0517.55-4.19-21.09%1054107.62%
AAPL180119P002000002018-01-19 3:59PM EST200.0021.6021.4521.95+0.60+2.86%24405119.53%
AAPL180119P002025002018-01-19 10:32AM EST202.5024.4623.9524.15+1.26+5.43%1590.63%
AAPL180119P002050002017-12-28 10:50AM EST205.0033.5335.1036.350.00-11493.51%
AAPL180119P002100002017-11-15 11:48AM EST210.0040.2239.1541.150.00-50512.11%
AAPL180119P002150002018-01-11 3:34PM EST215.0039.8837.5538.500.00-108285.35%
AAPL180119P002200002017-12-28 10:48AM EST220.0048.5350.1051.350.00-22595.12%
AAPL180119P002250002017-11-13 9:49AM EST225.0051.3453.9556.300.00-60606.84%
AAPL180119P002300002017-12-28 10:01AM EST230.0058.3260.1061.350.00-33654.83%
AAPL180119P002350002017-11-07 2:43PM EST235.0060.9459.9560.750.00-30491.26%
AAPL180119P002400002017-12-29 10:41AM EST240.0070.1370.1071.35+1.80+2.63%11709.62%
AAPL180119P002450002017-11-13 1:53PM EST245.0070.7273.9576.300.00-10715.63%
AAPL180119P002500002017-11-20 12:58PM EST250.0080.0774.6575.250.00-350541.50%
AAPL180119P002600002017-06-09 10:49PM EST260.00104.15103.80104.600.00-1001,211.28%
AAPL180119P002800002017-07-21 10:54PM EST280.00130.45123.75124.550.00-4501,304.88%
AAPL180119P002900002017-09-26 1:24PM EST290.00136.20133.75134.500.00-10101,347.66%
AAPL180119P002950002018-01-19 6:29PM EST295.00116.80116.45116.650.00-70312.50%
AAPL180119P003000002018-01-18 11:01AM EST300.00120.60121.50121.650.00-11356.25%
AAPL180119P003050002018-01-19 3:22PM EST305.00126.45126.50126.65+1.25+1.00%3811367.19%