AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 8, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180608C001300002018-05-04 11:45PM EDT130.0036.9053.4054.700.00-110.00%
AAPL180608C001400002018-05-11 11:49PM EDT140.0049.9948.2549.400.00-55081.15%
AAPL180608C001450002018-05-25 2:05PM EDT145.0044.0143.4044.00-0.84-1.87%1365.23%
AAPL180608C001500002018-05-10 3:08PM EDT150.0039.8338.3539.400.00-301066.99%
AAPL180608C001550002018-05-10 3:45PM EDT155.0035.0033.3534.350.00-1,755057.91%
AAPL180608C001575002018-05-10 3:08PM EDT157.5032.3030.8531.950.00-2155.66%
AAPL180608C001600002018-05-17 9:35AM EDT160.0028.2626.3526.900.00-1390.00%
AAPL180608C001625002018-05-22 9:42AM EDT162.5026.1025.9526.550.00-1351.66%
AAPL180608C001650002018-05-11 3:59PM EDT165.0023.8523.5024.40+0.60+2.58%3354.35%
AAPL180608C001675002018-05-17 12:44PM EDT167.5020.1818.9019.500.00-10340.00%
AAPL180608C001700002018-05-25 2:36PM EDT170.0018.8518.6018.85+1.20+6.80%598734.33%
AAPL180608C001725002018-05-24 3:22PM EDT172.5016.1516.1016.400.00-1529631.59%
AAPL180608C001750002018-05-25 3:44PM EDT175.0013.6413.6013.95+1.54+12.73%1082628.57%
AAPL180608C001775002018-05-25 3:24PM EDT177.5011.3511.2511.45+0.15+1.34%1261624.37%
AAPL180608C001800002018-05-25 3:44PM EDT180.008.838.859.05+0.19+2.20%1801,95221.53%
AAPL180608C001825002018-05-25 3:18PM EDT182.506.786.606.80+0.15+2.26%311,24419.73%
AAPL180608C001850002018-05-25 3:55PM EDT185.004.724.554.70+0.22+4.89%3331,80717.88%
AAPL180608C001875002018-05-25 3:59PM EDT187.503.002.892.96+0.10+3.45%1,2173,84916.82%
AAPL180608C001900002018-05-25 3:59PM EDT190.001.691.611.68+0.01+0.60%6,3585,13416.29%
AAPL180608C001925002018-05-25 3:59PM EDT192.500.850.790.82-0.03-3.41%5,4962,53815.75%
AAPL180608C001950002018-05-25 3:51PM EDT195.000.390.350.39-0.07-15.22%1,3702,08015.99%
AAPL180608C001975002018-05-25 3:57PM EDT197.500.180.160.18-0.06-25.00%5501,51116.46%
AAPL180608C002000002018-05-25 3:23PM EDT200.000.090.080.13-0.02-18.18%1441,33918.56%
AAPL180608C002025002018-05-25 3:39PM EDT202.500.060.060.09-0.02-25.00%25588420.22%
AAPL180608C002050002018-05-25 2:25PM EDT205.000.060.030.07+0.01+20.00%8580422.17%
AAPL180608C002075002018-05-24 1:25PM EDT207.500.040.020.060.00-133424.22%
AAPL180608C002100002018-05-25 2:55PM EDT210.000.030.010.06-0.01-25.00%3023726.76%
AAPL180608C002125002018-05-14 9:36AM EDT212.500.090.050.11-0.02-18.18%157932.03%
AAPL180608C002175002018-05-11 11:49PM EDT217.500.080.070.130.00-325038.18%
AAPL180608C002200002018-05-14 10:03AM EDT220.000.060.020.08+0.01+20.00%25537.89%
AAPL180608C002225002018-05-25 11:54PM EDT222.500.020.000.030.00-1435.55%
PutsforJune 8, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180608P001300002018-05-11 11:50PM EDT130.000.020.000.090.00-404078.52%
AAPL180608P001350002018-05-14 12:34PM EDT135.000.020.000.04-0.01-33.33%301265.63%
AAPL180608P001400002018-05-04 11:46PM EDT140.000.060.000.110.00-136365.82%
AAPL180608P001420002018-05-04 1:31PM EDT142.000.070.000.11-0.03-30.00%328362.89%
AAPL180608P001430002018-05-07 9:30AM EDT143.000.060.000.100.00-17360.94%
AAPL180608P001440002018-04-30 10:13AM EDT144.000.640.010.140.00-101562.70%
AAPL180608P001450002018-05-14 9:34AM EDT145.000.040.010.06-0.01-20.00%106955.86%
AAPL180608P001460002018-05-10 9:35AM EDT146.000.050.020.110.00-23058.59%
AAPL180608P001470002018-05-21 11:03AM EDT147.000.010.000.030.00-24352.34%
AAPL180608P001480002018-05-21 11:09AM EDT148.000.010.000.030.00-71850.78%
AAPL180608P001490002018-05-16 11:26AM EDT149.000.050.000.080.00-39051.17%
AAPL180608P001500002018-05-18 9:38AM EDT150.000.050.010.08+0.01+25.00%2014450.78%
AAPL180608P001525002018-05-24 9:54AM EDT152.500.010.000.030.00-136745.31%
AAPL180608P001550002018-05-25 10:29AM EDT155.000.030.000.03+0.02+200.00%1052342.19%
AAPL180608P001575002018-05-25 2:12PM EDT157.500.020.000.04-0.08-80.00%1010940.43%
AAPL180608P001600002018-05-25 9:46AM EDT160.000.040.010.030.00-251,44135.94%
AAPL180608P001625002018-05-25 3:31PM EDT162.500.030.010.06-0.02-40.00%133736.04%
AAPL180608P001650002018-05-25 2:28PM EDT165.000.050.030.07-0.01-16.67%2254633.59%
AAPL180608P001675002018-05-25 3:29PM EDT167.500.050.040.08-0.03-37.50%223830.86%
AAPL180608P001700002018-05-25 3:08PM EDT170.000.070.070.08-0.02-22.22%451,25227.54%
AAPL180608P001725002018-05-25 3:59PM EDT172.500.080.070.13-0.08-50.00%15065426.32%
AAPL180608P001750002018-05-25 3:58PM EDT175.000.120.110.13-0.04-25.00%5791222.75%
AAPL180608P001775002018-05-25 3:43PM EDT177.500.180.170.21-0.07-28.00%2801,62721.24%
AAPL180608P001800002018-05-25 3:58PM EDT180.000.310.290.32-0.10-24.39%8201,69319.31%
AAPL180608P001825002018-05-25 3:58PM EDT182.500.510.510.53-0.22-30.14%1,4502,51617.65%
AAPL180608P001850002018-05-25 3:59PM EDT185.000.950.930.99-0.32-25.20%2,5043,88716.79%
AAPL180608P001875002018-05-25 3:58PM EDT187.501.711.691.77-0.44-20.47%2,1952,12816.03%
AAPL180608P001900002018-05-25 3:49PM EDT190.003.052.892.99-0.40-11.59%1,16663715.49%
AAPL180608P001925002018-05-25 3:49PM EDT192.504.804.554.70-0.15-3.03%5417715.41%
AAPL180608P001950002018-05-25 3:29PM EDT195.006.556.606.85-0.70-9.66%54716.50%
AAPL180608P001975002018-05-25 11:33AM EDT197.508.158.759.30-3.05-27.23%101619.87%
AAPL180608P002000002018-05-24 10:18AM EDT200.0012.3011.1511.750.00-21122.80%
AAPL180608P002025002018-05-21 10:56AM EDT202.5013.8913.6514.300.00-2227.25%
AAPL180608P002050002018-05-11 11:50PM EDT205.0015.5016.1016.950.00-2033.33%
AAPL180608P002100002018-05-25 11:55PM EDT210.0021.5421.1521.800.00-20137.21%
AAPL180608P002225002018-05-18 11:52PM EDT222.5035.2535.9036.500.00-2081.69%