AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426C001300002019-04-23 12:05PM EDT130.0077.040.000.000.00-1600.00%
AAPL190426C001400002019-04-23 12:06PM EDT140.0067.080.000.000.00-1000.00%
AAPL190426C001450002019-04-18 10:51AM EDT145.0058.370.000.000.00-1200.00%
AAPL190426C001480002019-04-22 9:50AM EDT148.0055.570.000.000.00-100.00%
AAPL190426C001500002019-04-22 11:31AM EDT150.0055.000.000.000.00-4000.00%
AAPL190426C001525002019-03-25 12:31PM EDT152.5038.440.000.000.00-100.00%
AAPL190426C001550002019-04-17 3:51PM EDT155.0048.360.000.000.00-2600.00%
AAPL190426C001575002019-04-23 1:32PM EDT157.5049.650.000.000.00-300.00%
AAPL190426C001600002019-04-22 12:38PM EDT160.0044.720.000.000.00-200.00%
AAPL190426C001625002019-04-22 11:32AM EDT162.5042.410.000.000.00-1400.00%
AAPL190426C001650002019-04-22 11:27AM EDT165.0039.500.000.000.00-1000.00%
AAPL190426C001675002019-04-23 3:38PM EDT167.5040.190.000.000.00-200.00%
AAPL190426C001700002019-04-23 12:23PM EDT170.0037.100.000.000.00-700.00%
AAPL190426C001725002019-04-23 10:45AM EDT172.5033.380.000.000.00-300.00%
AAPL190426C001750002019-04-23 3:04PM EDT175.0032.520.000.000.00-3300.00%
AAPL190426C001775002019-04-23 12:27PM EDT177.5029.630.000.000.00-7700.00%
AAPL190426C001800002019-04-23 3:59PM EDT180.0027.500.000.000.00-4700.00%
AAPL190426C001825002019-04-23 2:51PM EDT182.5024.900.000.000.00-2700.00%
AAPL190426C001850002019-04-23 3:59PM EDT185.0022.500.000.000.00-49100.00%
AAPL190426C001875002019-04-23 3:58PM EDT187.5019.850.000.000.00-6200.00%
AAPL190426C001900002019-04-23 3:32PM EDT190.0017.650.000.000.00-34800.00%
AAPL190426C001925002019-04-23 3:59PM EDT192.5014.950.000.000.00-22200.00%
AAPL190426C001950002019-04-23 3:59PM EDT195.0012.600.000.000.00-60100.00%
AAPL190426C001975002019-04-23 3:59PM EDT197.509.950.000.000.00-1,65000.00%
AAPL190426C002000002019-04-23 3:59PM EDT200.007.650.000.000.00-4,96100.00%
AAPL190426C002025002019-04-23 3:59PM EDT202.505.200.000.000.00-13,71900.00%
AAPL190426C002050002019-04-23 3:59PM EDT205.003.200.000.000.00-31,00000.00%
AAPL190426C002075002019-04-23 3:59PM EDT207.501.560.000.000.00-34,87200.05%
AAPL190426C002100002019-04-23 3:59PM EDT210.000.600.000.000.00-23,97003.13%
AAPL190426C002125002019-04-23 3:59PM EDT212.500.190.000.000.00-5,27006.25%
AAPL190426C002150002019-04-23 3:58PM EDT215.000.070.000.000.00-2,893012.50%
AAPL190426C002175002019-04-23 3:59PM EDT217.500.030.000.000.00-509012.50%
AAPL190426C002200002019-04-23 3:55PM EDT220.000.020.000.000.00-1,105012.50%
AAPL190426C002225002019-04-23 3:31PM EDT222.500.010.000.000.00-566012.50%
AAPL190426C002250002019-04-23 3:11PM EDT225.000.010.000.000.00-809025.00%
AAPL190426C002300002019-04-22 3:45PM EDT230.000.010.000.000.00-989025.00%
AAPL190426C002350002019-04-22 12:03PM EDT235.000.010.000.000.00-641025.00%
AAPL190426C002400002019-04-23 2:08PM EDT240.000.010.000.000.00-3025.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190426P001250002019-03-18 1:33PM EDT125.000.030.000.020.00-38184.38%
AAPL190426P001350002019-04-05 10:59AM EDT135.000.010.000.000.00-5050.00%
AAPL190426P001400002019-03-29 3:49PM EDT140.000.020.000.000.00-150050.00%
AAPL190426P001450002019-04-05 10:59AM EDT145.000.030.000.000.00-5050.00%
AAPL190426P001480002019-04-03 12:35PM EDT148.000.010.000.000.00-30050.00%
AAPL190426P001490002019-03-25 11:00AM EDT149.000.110.000.000.00-1150.00%
AAPL190426P001500002019-04-10 10:04AM EDT150.000.010.000.000.00-123050.00%
AAPL190426P001525002019-04-11 10:22AM EDT152.500.010.000.000.00-5050.00%
AAPL190426P001550002019-04-17 1:46PM EDT155.000.010.000.000.00-1050.00%
AAPL190426P001575002019-04-15 10:47AM EDT157.500.010.000.000.00-5050.00%
AAPL190426P001600002019-04-17 11:49AM EDT160.000.010.000.000.00-84050.00%
AAPL190426P001625002019-04-23 9:30AM EDT162.500.030.000.000.00-2050.00%
AAPL190426P001650002019-04-17 3:59PM EDT165.000.010.000.000.00-6050.00%
AAPL190426P001675002019-04-23 12:17PM EDT167.500.010.000.000.00-1050.00%
AAPL190426P001700002019-04-23 1:52PM EDT170.000.010.010.000.00-1073.44%
AAPL190426P001725002019-04-23 3:07PM EDT172.500.010.000.000.00-5050.00%
AAPL190426P001750002019-04-23 9:30AM EDT175.000.010.000.000.00-1050.00%
AAPL190426P001775002019-04-23 1:21PM EDT177.500.010.000.000.00-2050.00%
AAPL190426P001800002019-04-23 3:50PM EDT180.000.010.000.000.00-463025.00%
AAPL190426P001825002019-04-23 3:49PM EDT182.500.010.000.000.00-80025.00%
AAPL190426P001850002019-04-23 3:30PM EDT185.000.010.000.000.00-295025.00%
AAPL190426P001875002019-04-23 3:59PM EDT187.500.010.000.000.00-109025.00%
AAPL190426P001900002019-04-23 3:35PM EDT190.000.020.000.000.00-210025.00%
AAPL190426P001925002019-04-23 3:44PM EDT192.500.020.000.000.00-2,170025.00%
AAPL190426P001950002019-04-23 3:59PM EDT195.000.040.000.000.00-5,257012.50%
AAPL190426P001975002019-04-23 3:55PM EDT197.500.050.000.000.00-5,790012.50%
AAPL190426P002000002019-04-23 3:59PM EDT200.000.110.000.000.00-7,425012.50%
AAPL190426P002025002019-04-23 3:59PM EDT202.500.270.000.000.00-10,80406.25%
AAPL190426P002050002019-04-23 3:59PM EDT205.000.650.000.000.00-23,90403.13%
AAPL190426P002075002019-04-23 4:00PM EDT207.501.500.000.000.00-13,53900.00%
AAPL190426P002150002019-04-23 3:48PM EDT215.007.830.000.000.00-20000.00%
AAPL190426P002175002019-04-23 3:48PM EDT217.5010.340.000.000.00-39000.00%
AAPL190426P002200002019-04-23 3:54PM EDT220.0013.000.000.000.00-500.00%