AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180427C001300002018-04-20 9:49AM EDT130.0038.0435.1536.40-4.73-11.06%1189.84%
AAPL180427C001350002018-04-20 11:49PM EDT135.0031.0030.2031.450.00-101284.77%
AAPL180427C001400002018-04-20 1:57PM EDT140.0026.0725.5026.45-7.47-22.27%1783.50%
AAPL180427C001440002018-04-20 11:49PM EDT144.0023.6521.5522.450.00-6073.24%
AAPL180427C001450002018-04-20 3:58PM EDT145.0021.1020.7521.45-6.35-23.13%10375.00%
AAPL180427C001460002018-04-20 11:49PM EDT146.0021.0019.6020.500.00-10069.73%
AAPL180427C001470002018-04-20 11:49PM EDT147.0019.2518.8019.500.00-8070.90%
AAPL180427C001480002018-04-13 11:48PM EDT148.0023.5426.4527.350.00-22226.90%
AAPL180427C001500002018-04-20 3:57PM EDT150.0016.2615.8016.50-6.64-29.00%6318661.47%
AAPL180427C001525002018-04-20 11:49PM EDT152.5013.5513.4014.050.00-16055.96%
AAPL180427C001550002018-04-20 3:59PM EDT155.0011.3011.0511.45-6.70-37.22%7022753.42%
AAPL180427C001575002018-04-20 3:58PM EDT157.509.008.709.30-11.22-55.49%132651.47%
AAPL180427C001600002018-04-20 3:59PM EDT160.006.706.556.90-7.19-51.76%1,77873443.09%
AAPL180427C001625002018-04-20 3:57PM EDT162.504.884.704.95-6.01-55.19%61627040.14%
AAPL180427C001650002018-04-20 3:59PM EDT165.003.153.103.30-5.28-62.63%7,59185237.89%
AAPL180427C001675002018-04-20 3:59PM EDT167.501.871.861.98-4.38-70.08%16,9731,86835.74%
AAPL180427C001700002018-04-20 3:59PM EDT170.001.061.021.06-3.29-75.63%28,2183,97234.11%
AAPL180427C001725002018-04-20 3:59PM EDT172.500.530.500.53-2.18-80.44%19,4213,45233.55%
AAPL180427C001750002018-04-20 3:59PM EDT175.000.260.250.26-1.24-82.67%18,78011,98933.79%
AAPL180427C001775002018-04-20 3:59PM EDT177.500.140.140.15-0.59-80.82%6,6968,43835.65%
AAPL180427C001800002018-04-20 3:59PM EDT180.000.090.080.10-0.23-71.88%8,63513,90938.38%
AAPL180427C001825002018-04-20 3:59PM EDT182.500.050.050.06-0.07-58.33%2,3505,93040.04%
AAPL180427C001850002018-04-20 3:59PM EDT185.000.040.030.04-0.02-33.33%4,1927,22642.38%
AAPL180427C001875002018-04-20 3:59PM EDT187.500.030.020.03-0.01-25.00%4973,82444.92%
AAPL180427C001900002018-04-20 3:58PM EDT190.000.010.020.03-0.01-50.00%1,89211,13449.22%
AAPL180427C001925002018-04-20 2:51PM EDT192.500.020.010.080.00-4221356.06%
AAPL180427C001950002018-04-20 3:55PM EDT195.000.010.000.01-0.02-66.67%50194750.78%
AAPL180427C001975002018-04-12 9:41AM EDT197.500.010.000.040.00-52558.59%
AAPL180427C002000002018-04-19 3:53PM EDT200.000.010.000.010.00-401,72654.69%
AAPL180427C002025002018-04-17 9:43AM EDT202.500.010.000.020.00-151860.94%
AAPL180427C002050002018-04-20 1:52PM EDT205.000.010.000.04-0.65-98.48%123269.53%
AAPL180427C002075002018-04-20 11:49PM EDT207.500.010.000.130.00-1083.20%
AAPL180427C002125002018-04-05 11:06AM EDT212.500.020.000.030.00-1177.34%
AAPL180427C002150002018-04-20 11:49PM EDT215.000.010.000.130.00-202094.53%
AAPL180427C002200002018-04-20 11:49PM EDT220.000.010.000.130.00-11101.56%
AAPL180427C002250002018-04-20 11:49PM EDT225.000.010.000.010.00-20120184.38%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180427P001300002018-04-20 2:00PM EDT130.000.030.010.02+0.02+200.00%41622777.34%
AAPL180427P001350002018-04-20 3:41PM EDT135.000.030.010.05+0.01+50.00%5028571.88%
AAPL180427P001400002018-04-20 3:49PM EDT140.000.050.030.07+0.03+150.00%31937364.45%
AAPL180427P001430002018-04-20 3:08PM EDT143.000.070.040.09+0.05+250.00%746059.38%
AAPL180427P001440002018-04-20 10:39AM EDT144.000.080.040.09-0.03-27.27%501057.03%
AAPL180427P001450002018-04-20 3:47PM EDT145.000.080.050.09+0.06+300.00%17052655.08%
AAPL180427P001460002018-04-20 10:50AM EDT146.000.110.060.11+0.07+175.00%151,10554.30%
AAPL180427P001470002018-04-20 3:57PM EDT147.000.100.080.11+0.07+233.33%10841252.73%
AAPL180427P001480002018-04-20 3:37PM EDT148.000.120.090.12+0.10+500.00%4976350.98%
AAPL180427P001490002018-04-20 3:17PM EDT149.000.150.100.14+0.13+650.00%28812250.98%
AAPL180427P001500002018-04-20 3:59PM EDT150.000.150.140.16+0.10+200.00%4,48796549.61%
AAPL180427P001525002018-04-20 3:57PM EDT152.500.210.190.22+0.15+250.00%1,52045445.70%
AAPL180427P001550002018-04-20 3:59PM EDT155.000.320.300.33+0.24+300.00%3,8101,00342.48%
AAPL180427P001575002018-04-20 3:59PM EDT157.500.520.500.54+0.42+420.00%2,27781940.19%
AAPL180427P001600002018-04-20 3:59PM EDT160.000.860.830.90+0.71+473.33%7,7382,76538.23%
AAPL180427P001625002018-04-20 3:59PM EDT162.501.421.431.45+1.15+425.93%13,9233,00136.11%
AAPL180427P001650002018-04-20 3:59PM EDT165.002.312.312.35+1.88+437.21%20,1512,45834.91%
AAPL180427P001675002018-04-20 3:59PM EDT167.503.553.553.65+2.80+373.33%8,7544,64134.28%
AAPL180427P001700002018-04-20 3:59PM EDT170.005.105.155.30+3.80+292.31%7,9256,23533.47%
AAPL180427P001725002018-04-20 3:59PM EDT172.507.026.957.30+4.81+217.65%3,0765,59733.30%
AAPL180427P001750002018-04-20 3:59PM EDT175.009.289.159.70+5.85+170.55%3,5404,23738.43%
AAPL180427P001775002018-04-20 3:44PM EDT177.5011.6911.4011.95+6.54+126.99%7551,98936.62%
AAPL180427P001800002018-04-20 3:57PM EDT180.0014.0014.0014.50+6.68+91.26%3381,87144.73%
AAPL180427P001825002018-04-20 3:58PM EDT182.5016.6016.3017.20+7.15+75.66%10335258.20%
AAPL180427P001850002018-04-20 10:21AM EDT185.0018.2018.7519.85+6.20+51.67%49969.24%
AAPL180427P001875002018-04-20 9:41AM EDT187.5019.0221.1522.40+6.73+54.76%13076.95%
AAPL180427P001900002018-04-20 1:00PM EDT190.0023.8423.8024.90+8.79+58.41%22255.08%
AAPL180427P001925002018-03-21 11:49AM EDT192.5018.5525.0529.350.00-2281.35%
AAPL180427P001950002018-04-20 11:50PM EDT195.0019.5028.6529.900.00-10894.43%
AAPL180427P001975002018-04-16 3:25PM EDT197.5021.9231.1532.400.00-10999.95%
AAPL180427P002000002018-03-23 11:48PM EDT200.0033.8134.2035.800.00-20108.98%
AAPL180427P002025002018-04-20 11:50PM EDT202.5025.3036.1537.400.00-11110.55%