AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190524C001500002019-05-16 2:29PM EDT150.0040.900.000.000.00-3432960.00%
AAPL190524C001600002019-05-14 3:36PM EDT160.0029.370.000.000.00-10230.00%
AAPL190524C001675002019-05-14 3:49PM EDT167.5021.900.000.000.00-550.00%
AAPL190524C001725002019-05-17 12:48PM EDT172.5016.600.000.000.00-2042640.00%
AAPL190524C001750002019-05-17 3:44PM EDT175.0014.550.000.000.00-1381360.00%
AAPL190524C001775002019-05-17 3:26PM EDT177.5011.900.000.000.00-1202530.00%
AAPL190524C001800002019-05-17 3:51PM EDT180.009.700.000.000.00-1,5509410.00%
AAPL190524C001825002019-05-17 3:39PM EDT182.507.680.000.000.00-2723920.00%
AAPL190524C001850002019-05-17 3:59PM EDT185.005.900.000.000.00-3,1942,0610.00%
AAPL190524C001875002019-05-17 3:59PM EDT187.504.050.000.000.00-6,1492,5640.00%
AAPL190524C001900002019-05-17 3:59PM EDT190.002.690.000.000.00-19,7125,2301.56%
AAPL190524C001925002019-05-17 3:59PM EDT192.501.600.000.000.00-11,4885,5423.13%
AAPL190524C001950002019-05-17 3:59PM EDT195.000.900.000.000.00-7,4936,2486.25%
AAPL190524C001975002019-05-17 3:59PM EDT197.500.460.000.000.00-4,2684,5676.25%
AAPL190524C002000002019-05-17 3:58PM EDT200.000.260.000.000.00-4,82913,09212.50%
AAPL190524C002025002019-05-17 3:59PM EDT202.500.130.000.000.00-1,4733,50812.50%
AAPL190524C002050002019-05-17 3:55PM EDT205.000.060.000.000.00-1,2734,56812.50%
AAPL190524C002075002019-05-17 3:59PM EDT207.500.060.000.000.00-1,33315,63912.50%
AAPL190524C002100002019-05-17 3:22PM EDT210.000.020.000.000.00-3085,37225.00%
AAPL190524C002125002019-05-17 3:51PM EDT212.500.020.000.000.00-1062,61725.00%
AAPL190524C002150002019-05-17 3:20PM EDT215.000.020.000.000.00-113,24925.00%
AAPL190524C002175002019-05-17 3:29PM EDT217.500.020.000.000.00-2552,28425.00%
AAPL190524C002200002019-05-17 3:51PM EDT220.000.020.000.000.00-1,87425,30725.00%
AAPL190524C002225002019-05-17 3:29PM EDT222.500.010.000.000.00-1,1513,11925.00%
AAPL190524C002250002019-05-17 3:33PM EDT225.000.010.000.000.00-1,2522,72125.00%
AAPL190524C002300002019-05-17 10:59AM EDT230.000.010.000.000.00-11,27825.00%
AAPL190524C002325002019-05-13 9:30AM EDT232.500.030.000.000.00-116750.00%
AAPL190524C002350002019-05-14 12:54PM EDT235.000.010.010.000.00-134660.94%
AAPL190524C002375002019-05-08 10:11AM EDT237.500.020.000.000.00-12250.00%
AAPL190524C002425002019-05-02 9:54AM EDT242.500.040.000.000.00-15950.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190524P001500002019-05-17 3:42PM EDT150.000.020.000.000.00-1,5111,87250.00%
AAPL190524P001650002019-05-17 3:57PM EDT165.000.130.000.000.00-1011,36125.00%
AAPL190524P001725002019-05-17 3:54PM EDT172.500.300.000.000.00-1,6151,79212.50%
AAPL190524P001750002019-05-17 3:59PM EDT175.000.390.000.000.00-2,0592,56212.50%
AAPL190524P001775002019-05-17 3:59PM EDT177.500.540.000.000.00-1,9762,10212.50%
AAPL190524P001800002019-05-17 3:59PM EDT180.000.780.000.000.00-6,6645,16712.50%
AAPL190524P001825002019-05-17 3:59PM EDT182.501.130.000.000.00-7,7035,0486.25%
AAPL190524P001850002019-05-17 3:59PM EDT185.001.670.000.000.00-17,1948,6946.25%
AAPL190524P001875002019-05-17 3:59PM EDT187.502.440.000.000.00-22,1357,4541.56%
AAPL190524P001900002019-05-17 3:59PM EDT190.003.550.000.000.00-9,4295,6360.00%
AAPL190524P001925002019-05-17 3:57PM EDT192.504.830.000.000.00-1,0611,5390.00%
AAPL190524P001950002019-05-17 3:59PM EDT195.006.680.000.000.00-2,2105,5420.00%
AAPL190524P001975002019-05-17 3:44PM EDT197.509.200.000.000.00-4472,2730.00%
AAPL190524P002000002019-05-17 3:59PM EDT200.0011.050.000.000.00-6144,9060.00%
AAPL190524P002025002019-05-17 3:33PM EDT202.5013.750.000.000.00-2081,3890.00%
AAPL190524P002275002019-04-30 12:41PM EDT227.5027.600.000.000.00--00.00%
AAPL190524P002300002019-05-07 2:58PM EDT230.0032.100.000.000.00-100.00%
AAPL190524P002500002019-05-16 1:10PM EDT250.0058.800.000.000.00-2000.00%