AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171124C001050002017-10-24 11:57AM EST105.0052.1757.2058.800.00-110.00%
AAPL171124C001200002017-11-17 3:43PM EST120.0050.1249.7050.50-3.09-5.81%2515162.30%
AAPL171124C001300002017-11-14 10:19AM EST130.0042.8538.2041.950.00-46189.75%
AAPL171124C001350002017-11-16 9:39AM EST135.0035.9433.2036.950.00-512169.48%
AAPL171124C001390002017-11-09 2:23PM EST139.0035.8835.3536.150.00-100214.99%
AAPL171124C001400002017-11-09 2:24PM EST140.0034.8834.3535.150.00-202210.16%
AAPL171124C001430002017-11-09 2:24PM EST143.0031.8331.3532.150.00-40195.75%
AAPL171124C001440002017-11-10 11:58PM EST144.0030.9630.4031.200.00-40191.89%
AAPL171124C001450002017-11-16 2:08PM EST145.0026.8524.7525.450.00-202082.03%
AAPL171124C001460002017-11-09 2:25PM EST146.0028.9628.3529.150.00-30181.42%
AAPL171124C001470002017-11-16 11:49AM EST147.0024.2022.7023.450.00-247176.27%
AAPL171124C001480002017-11-16 2:53PM EST148.0023.6021.7022.400.00-5870.80%
AAPL171124C001490002017-11-09 3:36PM EST149.0026.5425.5026.150.00-490168.36%
AAPL171124C001500002017-11-16 2:53PM EST150.0021.6019.7522.000.00-55683.50%
AAPL171124C001525002017-11-16 9:40AM EST152.5018.5617.3019.500.00-32775.88%
AAPL171124C001550002017-11-17 9:58AM EST155.0015.1514.7515.45-1.43-8.62%1138853.32%
AAPL171124C001575002017-11-17 3:47PM EST157.5012.4212.5512.80-1.00-7.45%21823839.55%
AAPL171124C001600002017-11-17 3:50PM EST160.009.9510.0510.35-1.55-13.48%22831335.06%
AAPL171124C001625002017-11-17 3:08PM EST162.507.817.657.90-1.37-14.92%7550829.69%
AAPL171124C001650002017-11-17 3:59PM EST165.005.405.255.50-1.35-20.00%69287924.51%
AAPL171124C001675002017-11-17 3:58PM EST167.503.053.053.25-1.25-29.07%4,0432,40820.12%
AAPL171124C001700002017-11-17 3:59PM EST170.001.391.371.44-0.99-41.60%13,0426,70817.16%
AAPL171124C001725002017-11-17 3:59PM EST172.500.470.480.49-0.55-53.92%19,3658,56816.90%
AAPL171124C001750002017-11-17 3:58PM EST175.000.140.140.16-0.24-63.16%7,29312,23418.16%
AAPL171124C001775002017-11-17 3:50PM EST177.500.040.060.07-0.10-71.43%3,2196,05320.80%
AAPL171124C001800002017-11-17 3:56PM EST180.000.050.040.05-0.02-28.57%2,0594,64824.81%
AAPL171124C001825002017-11-17 3:57PM EST182.500.030.020.030.00-6552,59327.54%
AAPL171124C001850002017-11-17 3:12PM EST185.000.020.010.030.00-8991,83332.03%
AAPL171124C001875002017-11-17 3:55PM EST187.500.010.000.02-0.01-50.00%5925834.77%
AAPL171124C001900002017-11-16 3:42PM EST190.000.010.000.020.00-47,79738.67%
AAPL171124C001925002017-11-17 1:53PM EST192.500.010.000.020.00-23242.58%
AAPL171124C001950002017-11-16 1:56PM EST195.000.010.000.010.00-116742.97%
AAPL171124C002000002017-11-14 1:08PM EST200.000.020.000.010.00-160050.00%
AAPL171124C002100002017-11-10 9:38AM EST210.000.010.000.03-0.01-50.00%82466.41%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL171124P001050002017-10-20 10:46PM EST105.000.020.000.030.00-22145.31%
AAPL171124P001150002017-11-03 10:55PM EST115.000.020.000.010.00-22109.38%
AAPL171124P001200002017-10-13 10:44PM EST120.000.040.010.050.00-610115.63%
AAPL171124P001250002017-11-08 11:42AM EST125.000.010.000.020.00-128292.19%
AAPL171124P001300002017-11-10 10:05AM EST130.000.010.000.03-0.01-50.00%116884.38%
AAPL171124P001350002017-11-07 12:38PM EST135.000.030.000.030.00-1940173.44%
AAPL171124P001370002017-11-15 9:53AM EST137.000.020.000.020.00-40041767.19%
AAPL171124P001380002017-11-02 12:11PM EST138.000.070.000.040.00-521369.53%
AAPL171124P001390002017-11-07 1:22PM EST139.000.050.010.030.00-202767.19%
AAPL171124P001400002017-11-15 10:01AM EST140.000.020.000.010.00-2583656.25%
AAPL171124P001410002017-11-17 3:18PM EST141.000.010.000.010.00-6516854.69%
AAPL171124P001420002017-11-15 10:09AM EST142.000.040.000.020.00-215356.25%
AAPL171124P001430002017-11-17 11:38AM EST143.000.020.000.02-0.03-60.00%1119354.69%
AAPL171124P001440002017-11-16 9:41AM EST144.000.020.000.010.00-122250.00%
AAPL171124P001450002017-11-17 10:39AM EST145.000.010.000.01-0.03-75.00%177850.78%
AAPL171124P001460002017-11-17 9:43AM EST146.000.040.000.03-0.03-42.86%632550.78%
AAPL171124P001470002017-11-17 3:21PM EST147.000.010.010.02-0.04-80.00%625250.39%
AAPL171124P001480002017-11-16 3:24PM EST148.000.010.010.020.00-15837848.44%
AAPL171124P001490002017-11-17 3:45PM EST149.000.020.020.03-0.03-60.00%45947048.44%
AAPL171124P001500002017-11-17 3:59PM EST150.000.030.020.030.00-4151,89846.48%
AAPL171124P001525002017-11-17 3:23PM EST152.500.030.030.05-0.01-25.00%4361,34244.14%
AAPL171124P001550002017-11-17 3:58PM EST155.000.060.050.060.00-5372,15339.45%
AAPL171124P001575002017-11-17 3:56PM EST157.500.070.070.080.00-5392,14135.25%
AAPL171124P001600002017-11-17 3:55PM EST160.000.100.100.11-0.01-9.09%1,8322,51630.96%
AAPL171124P001625002017-11-17 3:59PM EST162.500.140.140.16-0.02-12.50%1,2122,66226.61%
AAPL171124P001650002017-11-17 3:59PM EST165.000.250.240.26-0.01-3.85%6,0102,82822.36%
AAPL171124P001675002017-11-17 3:59PM EST167.500.540.490.52+0.06+12.50%5,5407,59918.82%
AAPL171124P001700002017-11-17 3:59PM EST170.001.291.231.33+0.23+21.70%7,2404,74017.68%
AAPL171124P001725002017-11-17 3:59PM EST172.502.822.772.96+0.58+25.89%5,0053,37118.78%
AAPL171124P001750002017-11-17 3:59PM EST175.005.104.955.20+1.20+30.77%2,6762,53222.90%
AAPL171124P001775002017-11-17 3:59PM EST177.507.507.357.60+1.30+20.97%43046427.59%
AAPL171124P001800002017-11-17 3:24PM EST180.009.899.8010.30+1.29+15.00%1211739.80%
AAPL171124P001825002017-11-15 12:09PM EST182.5013.1610.6014.500.00-22779.69%
AAPL171124P001850002017-11-17 11:17AM EST185.0014.4014.6515.35+4.28+42.29%32854.44%
AAPL171124P001875002017-11-10 11:44PM EST187.5013.6112.5513.300.00-20200.00%
AAPL171124P002000002017-10-20 10:46PM EST200.0043.3043.9044.600.00-2020311.52%
AAPL171124P002300002017-11-14 2:10PM EST230.0058.1158.0561.800.00-2020108.59%