AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200124C001850002020-01-16 10:17AM EST185.00130.24131.60135.900.00-47175.00%
AAPL200124C001900002020-01-17 3:59PM EST190.00128.60126.55130.85+7.10+5.84%117318.65%
AAPL200124C001950002020-01-14 1:46PM EST195.00118.40121.55125.700.00--7300.34%
AAPL200124C002000002020-01-16 3:38PM EST200.00114.33116.55120.750.00-1673288.87%
AAPL200124C002050002020-01-16 2:33PM EST205.00108.94111.55115.900.00-12280.57%
AAPL200124C002100002020-01-17 1:59PM EST210.00106.81106.55110.90+36.55+52.02%40267.87%
AAPL200124C002150002020-01-16 11:57AM EST215.00101.53101.55105.90+3.15+3.20%89255.42%
AAPL200124C002200002020-01-17 1:28PM EST220.0096.4396.55100.90+3.68+3.97%137243.21%
AAPL200124C002250002020-01-17 3:07PM EST225.0092.0291.6095.80+3.94+4.47%413228.66%
AAPL200124C002275002020-01-03 1:52PM EST227.5072.3789.1093.100.00-1414217.58%
AAPL200124C002300002020-01-17 1:59PM EST230.0086.7986.8090.85+2.24+2.65%3427128.91%
AAPL200124C002325002020-01-17 2:21PM EST232.5084.2984.1088.20+3.34+4.13%153208.69%
AAPL200124C002350002020-01-17 12:48PM EST235.0081.4381.6085.70+7.40+10.00%74203.03%
AAPL200124C002375002020-01-17 1:13PM EST237.5078.6979.1083.20+12.19+18.33%-18197.36%
AAPL200124C002400002020-01-17 3:42PM EST240.0077.9376.6080.70+2.53+3.36%222191.75%
AAPL200124C002425002020-01-17 10:26AM EST242.5073.9174.1078.40+22.95+45.04%2292.97%
AAPL200124C002450002020-01-17 3:55PM EST245.0073.4871.7075.85+5.93+8.78%125197.66%
AAPL200124C002475002020-01-14 3:47PM EST247.5065.0569.1073.400.00-172286.72%
AAPL200124C002500002020-01-17 10:39AM EST250.0066.1066.6070.10+1.47+2.27%2054155.57%
AAPL200124C002525002020-01-17 11:59AM EST252.5063.9764.1068.40+1.07+1.70%13880.47%
AAPL200124C002550002020-01-17 3:54PM EST255.0063.0861.8065.85+4.25+7.22%124091.80%
AAPL200124C002575002020-01-17 3:54PM EST257.5060.6959.1063.30+5.23+9.43%6242155.47%
AAPL200124C002600002020-01-17 3:33PM EST260.0057.5856.6060.95+3.58+6.63%11417977.34%
AAPL200124C002625002020-01-17 3:23PM EST262.5054.7054.1058.10+4.60+9.18%43333140.82%
AAPL200124C002650002020-01-17 3:37PM EST265.0052.5051.6055.85+3.45+7.03%69119140.23%
AAPL200124C002675002020-01-17 3:28PM EST267.5049.8249.1053.35+4.44+9.78%64257134.86%
AAPL200124C002700002020-01-17 3:28PM EST270.0047.2746.6050.45+2.09+4.63%59584122.27%
AAPL200124C002725002020-01-17 3:59PM EST272.5046.2244.6548.00+3.42+7.99%10536367.38%
AAPL200124C002750002020-01-17 3:55PM EST275.0043.5542.1045.60+3.30+8.20%14995766.02%
AAPL200124C002775002020-01-17 3:52PM EST277.5040.6539.1542.70+2.65+6.97%42410102.32%
AAPL200124C002800002020-01-17 3:59PM EST280.0038.8136.6540.90+3.71+10.57%4702,51151.56%
AAPL200124C002825002020-01-17 2:40PM EST282.5034.1734.1536.70+1.35+4.11%311,03070.41%
AAPL200124C002850002020-01-17 3:57PM EST285.0033.8131.7035.40+3.61+11.95%442,04390.58%
AAPL200124C002875002020-01-17 3:55PM EST287.5031.0529.6032.95+4.45+16.73%8975486.18%
AAPL200124C002900002020-01-17 3:58PM EST290.0028.9028.1028.95+3.55+14.00%3181,53149.81%
AAPL200124C002925002020-01-17 2:38PM EST292.5024.4024.4028.00+2.50+11.42%6060076.49%
AAPL200124C002950002020-01-17 3:56PM EST295.0023.8521.8025.50+4.50+23.26%2751,48871.19%
AAPL200124C002975002020-01-17 3:54PM EST297.5020.9119.7022.00+3.44+19.69%601,06451.12%
AAPL200124C003000002020-01-17 3:58PM EST300.0019.0018.0020.00+3.05+19.12%1,74518,04754.00%
AAPL200124C003025002020-01-17 3:59PM EST302.5016.5515.5018.00+3.00+22.14%4531,73755.01%
AAPL200124C003050002020-01-17 3:59PM EST305.0014.3013.0014.50+2.70+23.28%1,1562,47036.99%
AAPL200124C003075002020-01-17 3:59PM EST307.5012.0011.7012.50+2.50+26.32%1,3462,22938.26%
AAPL200124C003100002020-01-17 3:59PM EST310.009.659.659.85+2.02+26.47%15,18212,71531.10%
AAPL200124C003125002020-01-17 3:59PM EST312.507.707.607.80+1.70+28.33%10,1458,16029.76%
AAPL200124C003150002020-01-17 3:59PM EST315.005.905.755.95+1.31+28.54%22,79918,47428.69%
AAPL200124C003175002020-01-17 3:59PM EST317.504.314.254.40+0.87+25.29%20,7236,51528.25%
AAPL200124C003200002020-01-17 3:59PM EST320.003.073.003.10+0.58+23.29%29,44313,60227.75%
AAPL200124C003225002020-01-17 3:59PM EST322.502.152.052.15+0.36+20.11%7,5053,85727.91%
AAPL200124C003250002020-01-17 3:59PM EST325.001.471.431.49+0.17+13.08%17,2387,54928.54%
AAPL200124C003275002020-01-17 3:59PM EST327.501.000.971.00+0.06+6.38%7,0122,34329.05%
AAPL200124C003300002020-01-17 3:59PM EST330.000.710.690.730.00-7,0955,12330.54%
AAPL200124C003325002020-01-17 3:59PM EST332.500.530.510.54-0.02-3.64%7,6952,39332.03%
AAPL200124C003350002020-01-17 3:59PM EST335.000.400.390.46-0.03-6.98%4,0062,29034.62%
AAPL200124C003375002020-01-17 3:58PM EST337.500.340.250.340.00-3,4931,03035.84%
AAPL200124C003400002020-01-17 3:58PM EST340.000.300.280.30+0.02+7.14%2,8362,88838.33%
AAPL200124C003425002020-01-17 3:58PM EST342.500.250.000.27+0.02+8.70%1,4991,23840.87%
AAPL200124C003450002020-01-17 3:59PM EST345.000.240.220.30+0.05+26.32%1,0152,94445.02%
AAPL200124C003475002020-01-17 3:58PM EST347.500.210.000.25+0.05+31.25%1,47638446.63%
AAPL200124C003500002020-01-17 3:59PM EST350.000.190.190.20+0.05+35.71%2,1437,93147.85%
AAPL200124C003525002020-01-17 3:59PM EST352.500.200.010.30+0.08+66.67%64098754.59%
AAPL200124C003550002020-01-17 3:57PM EST355.000.160.000.25+0.06+60.00%2,2802,13355.76%
AAPL200124C003575002020-01-17 3:57PM EST357.500.150.130.19+0.06+66.67%1,14126454.59%
AAPL200124C003600002020-01-17 3:59PM EST360.000.160.120.26+0.08+100.00%5,4181,45358.89%
AAPL200124C003650002020-01-17 3:59PM EST365.000.140.110.15+0.08+133.33%17,1212,85260.84%
AAPL200124C003700002020-01-17 3:59PM EST370.000.100.040.10+0.05+100.00%1,1911,22860.74%
AAPL200124C003750002020-01-17 3:58PM EST375.000.090.080.10+0.06+200.00%1,08889467.58%
AAPL200124C003800002020-01-17 3:59PM EST380.000.060.020.07+0.04+200.00%2,3922,71066.41%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200124P001850002020-01-10 12:18PM EST185.000.010.000.020.00-227165.63%
AAPL200124P001900002019-12-31 1:30PM EST190.000.070.000.080.00-2150178.91%
AAPL200124P001950002020-01-10 11:42AM EST195.000.020.000.080.00-131170.31%
AAPL200124P002000002020-01-08 3:49PM EST200.000.020.000.080.00-344162.50%
AAPL200124P002050002020-01-16 11:34AM EST205.000.010.000.080.00-1188154.69%
AAPL200124P002100002020-01-08 10:20AM EST210.000.030.000.080.00-126146.88%
AAPL200124P002150002020-01-10 3:45PM EST215.000.030.000.080.00-689139.06%
AAPL200124P002200002020-01-10 2:36PM EST220.000.010.000.080.00-674131.64%
AAPL200124P002250002020-01-15 3:34PM EST225.000.020.000.080.00-10744124.22%
AAPL200124P002275002020-01-13 1:38PM EST227.500.010.001.620.00-11168182.96%
AAPL200124P002300002020-01-16 11:24AM EST230.000.010.001.120.00-14346166.50%
AAPL200124P002325002020-01-15 11:52AM EST232.500.010.002.130.00-2132182.42%
AAPL200124P002350002020-01-17 1:06PM EST235.000.010.000.01-0.01-50.00%495690.63%
AAPL200124P002375002020-01-16 10:56AM EST237.500.010.002.130.00-3234172.17%
AAPL200124P002400002020-01-17 11:26AM EST240.000.010.000.020.00-21,48690.63%
AAPL200124P002425002020-01-16 3:05PM EST242.500.020.000.090.00-101230100.78%
AAPL200124P002450002020-01-16 12:18PM EST245.000.030.000.020.00-41,30984.38%
AAPL200124P002475002020-01-16 10:35AM EST247.500.030.000.100.00-1221,04095.31%
AAPL200124P002500002020-01-17 2:31PM EST250.000.010.000.02-0.02-66.67%211,32178.13%
AAPL200124P002525002020-01-15 3:42PM EST252.500.040.000.020.00-211,36275.00%
AAPL200124P002550002020-01-17 3:58PM EST255.000.010.000.01-0.02-66.67%2,2421,50768.75%
AAPL200124P002575002020-01-17 9:53AM EST257.500.020.000.07-0.01-33.33%1968078.52%
AAPL200124P002600002020-01-17 3:38PM EST260.000.020.000.14-0.02-50.00%552,41981.64%
AAPL200124P002625002020-01-17 3:46PM EST262.500.010.010.05-0.05-83.33%1241,20971.09%
AAPL200124P002650002020-01-17 3:56PM EST265.000.020.010.03-0.03-60.00%1651,50364.84%
AAPL200124P002675002020-01-17 12:25PM EST267.500.040.010.04-0.03-42.86%31,09363.28%
AAPL200124P002700002020-01-17 3:51PM EST270.000.020.000.04-0.05-71.43%1,8352,40858.98%
AAPL200124P002725002020-01-17 3:37PM EST272.500.040.020.04-0.04-50.00%2871,67658.59%
AAPL200124P002750002020-01-17 3:57PM EST275.000.030.030.04-0.05-62.50%3741,93056.25%
AAPL200124P002775002020-01-17 3:59PM EST277.500.060.040.05-0.04-40.00%1,7361,00854.88%
AAPL200124P002800002020-01-17 3:56PM EST280.000.050.050.06-0.06-54.55%1,4413,30253.13%
AAPL200124P002825002020-01-17 3:58PM EST282.500.070.060.09-0.07-50.00%1411,40251.95%
AAPL200124P002850002020-01-17 3:57PM EST285.000.090.070.10-0.07-43.75%1,2142,33250.59%
AAPL200124P002875002020-01-17 3:59PM EST287.500.100.090.12-0.09-47.37%6392,05148.54%
AAPL200124P002900002020-01-17 3:59PM EST290.000.120.100.15-0.10-45.45%2,8669,73346.68%
AAPL200124P002925002020-01-17 3:57PM EST292.500.150.160.17-0.13-46.43%1,6294,64143.95%
AAPL200124P002950002020-01-17 3:56PM EST295.000.180.180.20-0.17-48.57%4,0953,34741.50%
AAPL200124P002975002020-01-17 3:58PM EST297.500.240.220.25-0.22-47.83%2,12110,90239.45%
AAPL200124P003000002020-01-17 3:59PM EST300.000.310.300.31-0.31-50.00%6,6597,86037.16%
AAPL200124P003025002020-01-17 3:59PM EST302.500.400.390.58-0.44-52.38%2,8702,63438.62%
AAPL200124P003050002020-01-17 3:59PM EST305.000.520.500.54-0.63-54.78%5,76610,32933.40%
AAPL200124P003075002020-01-17 3:59PM EST307.500.780.700.72-0.83-51.55%7,9704,29531.42%
AAPL200124P003100002020-01-17 3:59PM EST310.001.031.021.05-1.19-53.60%17,7427,94630.34%
AAPL200124P003125002020-01-17 3:59PM EST312.501.531.471.53-1.52-49.84%11,4594,77229.40%
AAPL200124P003150002020-01-17 3:59PM EST315.002.162.152.18-2.04-48.57%15,0965,98028.37%
AAPL200124P003175002020-01-17 3:59PM EST317.503.103.053.15-2.60-45.61%5,6351,76228.10%
AAPL200124P003200002020-01-17 3:59PM EST320.004.404.304.40-2.70-38.03%2,9381,46527.98%
AAPL200124P003225002020-01-17 3:59PM EST322.505.955.806.25-3.02-33.67%62822230.57%
AAPL200124P003250002020-01-17 3:57PM EST325.007.707.607.80-3.35-30.32%38729328.92%
AAPL200124P003275002020-01-17 3:59PM EST327.509.728.6510.10-3.61-27.08%5924932.54%
AAPL200124P003300002020-01-17 3:57PM EST330.0011.9510.3012.80-4.85-28.87%14911839.82%
AAPL200124P003325002020-01-13 2:03PM EST332.5019.3712.1016.400.00-1456.02%
AAPL200124P003350002020-01-15 1:06PM EST335.0021.2714.4518.800.00-11160.32%
AAPL200124P003375002020-01-17 3:08PM EST337.5020.9017.1021.25-4.65-18.20%3213164.87%
AAPL200124P003400002020-01-17 2:45PM EST340.0023.6519.3523.75-4.25-15.23%404169.74%
AAPL200124P003425002020-01-17 1:19PM EST342.5026.3521.8526.20-2.00-7.05%383473.93%
AAPL200124P003450002020-01-17 3:41PM EST345.0027.5024.3028.65-3.60-11.58%927777.93%
AAPL200124P003500002020-01-17 12:53PM EST350.0033.8929.4033.60-2.96-8.03%798586.11%
AAPL200124P003550002020-01-17 12:37PM EST355.0038.5434.2538.60-1.31-3.29%4451.56%
AAPL200124P003600002020-01-09 1:28PM EST360.0050.8539.2043.600.00--055.66%
AAPL200124P003700002020-01-14 2:11PM EST370.0057.5049.7053.550.00--277.30%
AAPL200124P003750002020-01-17 12:07PM EST375.0058.3954.4058.55-3.16-5.13%-275.88%
AAPL200124P003800002020-01-14 1:36PM EST380.0067.5559.1563.500.00-1268.16%