AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190719C000800002019-07-15 12:31PM EDT80.00124.50123.00123.600.00-336983465.23%
AAPL190719C000850002019-06-28 12:48PM EDT85.00114.40118.00118.700.00-4416750.00%
AAPL190719C000900002019-07-11 9:32AM EDT90.00113.95113.35113.850.00-160410.55%
AAPL190719C000950002019-06-04 2:04PM EDT95.0084.83109.25109.600.00-1010490.14%
AAPL190719C001000002019-07-12 10:47AM EDT100.00103.64103.00103.600.00-168361.72%
AAPL190719C001050002019-06-28 10:25AM EDT105.0092.8898.0098.600.00-11339.06%
AAPL190719C001100002019-07-16 9:41AM EDT110.0095.4593.0093.600.00-161,136317.19%
AAPL190719C001150002019-06-07 11:04AM EDT115.0085.2587.9590.650.00-400371.48%
AAPL190719C001200002019-07-15 1:23PM EDT120.0084.7383.0083.600.00-69316276.56%
AAPL190719C001250002019-07-17 3:37PM EDT125.0079.0078.0078.60+0.80+1.02%15385257.42%
AAPL190719C001300002019-07-17 12:07PM EDT130.0075.0073.0073.75+0.25+0.33%20741179.69%
AAPL190719C001350002019-07-16 9:42AM EDT135.0070.6068.3068.600.00-3198194.53%
AAPL190719C001400002019-07-17 1:53PM EDT140.0064.8563.0563.60-0.70-1.07%7687203.91%
AAPL190719C001450002019-07-17 10:37AM EDT145.0059.7558.0558.65-0.10-0.17%245450.00%
AAPL190719C001500002019-07-17 12:23PM EDT150.0054.7053.0553.65+0.30+0.55%1302,08650.00%
AAPL190719C001550002019-07-17 2:45PM EDT155.0049.5048.0548.75+0.55+1.12%431,113123.44%
AAPL190719C001600002019-07-17 2:38PM EDT160.0044.5843.0543.65+0.48+1.09%311,96350.00%
AAPL190719C001650002019-07-17 3:33PM EDT165.0039.2538.0538.65+0.29+0.74%401,71250.00%
AAPL190719C001700002019-07-17 3:38PM EDT170.0034.1033.0533.85-0.30-0.87%786,64893.75%
AAPL190719C001750002019-07-17 2:44PM EDT175.0029.6028.0528.55+0.17+0.58%15619,73990.04%
AAPL190719C001800002019-07-17 3:53PM EDT180.0023.7723.4523.65-0.81-3.30%62218,59875.78%
AAPL190719C001825002019-07-17 11:29AM EDT182.5022.1520.9521.25+0.35+1.61%1110471.68%
AAPL190719C001850002019-07-17 3:59PM EDT185.0018.5018.1018.75-1.29-6.52%3,33513,93351.76%
AAPL190719C001875002019-07-17 3:53PM EDT187.5016.3515.6016.15-0.96-5.55%2154259.28%
AAPL190719C001900002019-07-17 3:58PM EDT190.0013.6313.0513.75-0.96-6.58%54324,24455.32%
AAPL190719C001925002019-07-17 3:53PM EDT192.5011.2710.9511.20-1.10-8.89%1935245.51%
AAPL190719C001950002019-07-17 3:57PM EDT195.008.558.158.80-0.99-10.38%73114,78540.19%
AAPL190719C001975002019-07-17 3:56PM EDT197.506.195.806.35-1.01-14.03%65511,73332.47%
AAPL190719C002000002019-07-17 3:59PM EDT200.003.863.603.80-0.94-19.58%3,45936,73821.88%
AAPL190719C002025002019-07-17 3:59PM EDT202.501.801.711.82-0.90-33.33%4,9737,84818.43%
AAPL190719C002050002019-07-17 3:59PM EDT205.000.600.550.59-0.59-49.58%32,53136,06916.85%
AAPL190719C002075002019-07-17 3:59PM EDT207.500.150.160.17-0.24-61.54%12,56516,46817.87%
AAPL190719C002100002019-07-17 3:59PM EDT210.000.050.050.06-0.07-58.33%16,46143,77320.22%
AAPL190719C002125002019-07-17 2:36PM EDT212.500.020.020.03-0.03-60.00%2,4835,64723.44%
AAPL190719C002150002019-07-17 3:47PM EDT215.000.010.010.02-0.01-50.00%94625,96126.95%
AAPL190719C002175002019-07-17 3:59PM EDT217.500.010.000.01-0.01-50.00%2784,27129.30%
AAPL190719C002200002019-07-17 1:25PM EDT220.000.010.000.000.00-29118,10125.00%
AAPL190719C002250002019-07-17 1:27PM EDT225.000.010.000.000.00-411,10825.00%
AAPL190719C002300002019-07-17 11:46AM EDT230.000.010.000.010.00-29,21150.00%
AAPL190719C002350002019-07-16 9:41AM EDT235.000.010.000.000.00-162,17925.00%
AAPL190719C002400002019-07-15 11:23AM EDT240.000.010.000.000.00-103,36850.00%
AAPL190719C002450002019-07-05 3:57PM EDT245.000.010.000.000.00-91,83350.00%
AAPL190719C002500002019-07-11 12:28PM EDT250.000.010.000.000.00-62,42350.00%
AAPL190719C002550002019-07-01 11:46AM EDT255.000.010.000.000.00-167050.00%
AAPL190719C002600002019-07-03 11:00AM EDT260.000.010.000.010.00-101,04087.50%
AAPL190719C002650002019-06-24 3:11PM EDT265.000.010.000.000.00-254250.00%
AAPL190719C002700002019-06-24 3:12PM EDT270.000.010.000.000.00-1344750.00%
AAPL190719C002750002019-06-24 3:12PM EDT275.000.010.000.000.00-131,21050.00%
AAPL190719C002800002019-06-07 11:04AM EDT280.000.010.000.010.00-4501,764112.50%
AAPL190719C002850002019-06-19 1:54PM EDT285.000.010.000.000.00-401,41450.00%
AAPL190719C002900002019-06-13 1:46PM EDT290.000.010.000.010.00-111,381121.88%
AAPL190719C002950002019-06-07 11:04AM EDT295.000.010.000.010.00-150337128.13%
AAPL190719C003000002019-06-07 11:04AM EDT300.000.010.000.010.00-11,370131.25%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190719P000800002019-05-23 12:06PM EDT80.000.010.000.010.00-20300312.50%
AAPL190719P000850002019-05-23 1:24PM EDT85.000.010.000.040.00-35378331.25%
AAPL190719P000900002019-07-16 12:35PM EDT90.000.020.000.000.00-11,59050.00%
AAPL190719P000950002019-06-07 11:09AM EDT95.000.010.000.010.00-1602,123256.25%
AAPL190719P001000002019-06-10 10:36AM EDT100.000.010.000.010.00-132,032243.75%
AAPL190719P001050002019-07-09 9:33AM EDT105.000.010.000.000.00-15,83650.00%
AAPL190719P001100002019-07-15 11:00AM EDT110.000.010.000.000.00-727,24850.00%
AAPL190719P001150002019-06-20 12:51PM EDT115.000.010.000.000.00-171,63750.00%
AAPL190719P001200002019-07-01 9:45AM EDT120.000.010.000.000.00-253,27750.00%
AAPL190719P001250002019-06-28 3:09PM EDT125.000.010.000.000.00-3262,81350.00%
AAPL190719P001300002019-07-02 12:53PM EDT130.000.010.000.000.00-704,17650.00%
AAPL190719P001350002019-07-09 9:30AM EDT135.000.210.000.000.00-34,72650.00%
AAPL190719P001400002019-07-16 11:41AM EDT140.000.010.000.000.00-107,75650.00%
AAPL190719P001450002019-07-17 11:13AM EDT145.000.010.000.000.00-38,34250.00%
AAPL190719P001500002019-07-16 10:13AM EDT150.000.010.000.010.00-114,312109.38%
AAPL190719P001550002019-07-17 2:36PM EDT155.000.010.000.000.00-114,36550.00%
AAPL190719P001600002019-07-17 3:55PM EDT160.000.020.000.00+0.01+100.00%1229,49750.00%
AAPL190719P001650002019-07-17 3:50PM EDT165.000.010.000.010.00-1726,17878.13%
AAPL190719P001700002019-07-17 3:31PM EDT170.000.010.000.000.00-523,10850.00%
AAPL190719P001750002019-07-17 3:57PM EDT175.000.010.000.000.00-7236,60125.00%
AAPL190719P001800002019-07-17 3:59PM EDT180.000.010.000.01-0.01-50.00%37937,94950.00%
AAPL190719P001825002019-07-17 2:55PM EDT182.500.010.010.060.00-862,13952.34%
AAPL190719P001850002019-07-17 3:53PM EDT185.000.020.010.02-0.01-33.33%3,60441,96543.36%
AAPL190719P001875002019-07-17 12:06PM EDT187.500.020.020.030.00-72,70939.84%
AAPL190719P001900002019-07-17 3:53PM EDT190.000.040.020.000.00-25435,27512.50%
AAPL190719P001925002019-07-17 3:59PM EDT192.500.060.040.060.00-8737,10231.64%
AAPL190719P001950002019-07-17 3:59PM EDT195.000.090.070.090.00-1,13621,49927.25%
AAPL190719P001975002019-07-17 3:59PM EDT197.500.150.150.170.00-1,24320,58623.63%
AAPL190719P002000002019-07-17 4:00PM EDT200.000.350.300.37+0.04+12.90%7,46139,55320.26%
AAPL190719P002025002019-07-17 3:59PM EDT202.500.900.890.92+0.14+18.42%13,65313,67417.73%
AAPL190719P002050002019-07-17 3:59PM EDT205.002.202.182.25+0.55+33.33%13,77411,02417.02%
AAPL190719P002075002019-07-17 3:59PM EDT207.504.304.154.40+0.80+22.86%2,6422,20720.02%
AAPL190719P002100002019-07-17 3:58PM EDT210.006.506.506.70+0.81+14.24%4597,30619.53%
AAPL190719P002125002019-07-17 3:54PM EDT212.508.858.909.50+0.65+7.93%4325138.23%
AAPL190719P002150002019-07-17 3:46PM EDT215.0011.1011.4012.00+0.95+9.36%5,0325,67945.41%
AAPL190719P002175002019-07-17 9:39AM EDT217.5013.2913.9014.50+1.30+10.84%1352.25%
AAPL190719P002200002019-07-17 3:46PM EDT220.0016.0016.4017.00-0.35-2.14%1342658.89%
AAPL190719P002250002019-07-17 3:59PM EDT225.0021.5521.4022.00+2.35+12.24%401050.98%
AAPL190719P002300002019-07-17 12:18PM EDT230.0025.2526.4027.00-1.55-5.78%802160.35%
AAPL190719P002350002019-07-17 12:21PM EDT235.0030.4031.4032.00+1.20+4.11%401069.34%
AAPL190719P002400002019-07-17 3:46PM EDT240.0036.1036.4037.00-4.60-11.30%5,000178.13%
AAPL190719P002450002019-07-17 1:20PM EDT245.0040.3541.4042.00-19.04-32.06%1086.33%
AAPL190719P002500002019-07-12 10:12AM EDT250.0046.4346.4047.000.00-1294.53%
AAPL190719P002550002019-06-07 11:05AM EDT255.0056.0050.9051.400.00-10100.00%
AAPL190719P002750002019-06-10 12:03AM EDT275.00100.0776.0076.650.00-00308.01%
AAPL190719P002800002019-06-07 11:35AM EDT280.0091.4075.8576.400.00---0.00%
AAPL190719P002900002019-07-08 9:38AM EDT290.0090.0586.3086.650.00-10100.00%
AAPL190719P002950002019-07-08 9:38AM EDT295.0095.0591.4092.000.00--0157.81%
AAPL190719P003000002019-07-11 2:01PM EDT300.0097.2096.4097.000.00--0164.06%