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 EDT80.00124.50125.60126.000.00-3360638.28%
AAPL190719C000850002019-06-28 12:48PM EDT85.00114.40120.65120.900.00-440595.70%
AAPL190719C000900002019-07-11 9:32AM EDT90.00113.95115.60115.950.00-10560.16%
AAPL190719C000950002019-06-04 2:04PM EDT95.0084.83109.25109.600.00-10100.00%
AAPL190719C001000002019-07-18 12:06PM EDT100.00104.11105.50105.85+0.47+0.45%20477.34%
AAPL190719C001050002019-06-28 10:25AM EDT105.0092.88100.60101.050.00-10472.27%
AAPL190719C001100002019-07-16 9:41AM EDT110.0095.4595.5595.900.00-160428.13%
AAPL190719C001150002019-06-07 11:04AM EDT115.0085.2587.9590.650.00-400389.06%
AAPL190719C001200002019-07-18 11:24AM EDT120.0083.8585.6586.00-0.88-1.04%10387.89%
AAPL190719C001250002019-07-18 2:46PM EDT125.0080.4080.7080.80+1.40+1.77%1530352.73%
AAPL190719C001300002019-07-18 9:55AM EDT130.0075.3575.7575.90+0.35+0.47%30337.11%
AAPL190719C001350002019-07-16 9:42AM EDT135.0070.6070.6071.000.00-30310.35%
AAPL190719C001400002019-07-18 2:48PM EDT140.0065.4565.7565.90+0.60+0.93%80289.45%
AAPL190719C001450002019-07-16 3:46PM EDT145.0059.7560.6560.800.00-20257.03%
AAPL190719C001500002019-07-18 2:16PM EDT150.0055.1055.6555.85+0.40+0.73%350237.89%
AAPL190719C001550002019-07-18 2:29PM EDT155.0050.4550.7550.90+0.95+1.92%130223.05%
AAPL190719C001600002019-07-18 1:19PM EDT160.0044.9645.6545.90+0.38+0.85%1050198.05%
AAPL190719C001650002019-07-17 3:33PM EDT165.0039.2540.7040.850.00-400177.64%
AAPL190719C001700002019-07-18 2:46PM EDT170.0035.4535.7035.85+1.35+3.96%1350157.52%
AAPL190719C001750002019-07-18 2:28PM EDT175.0030.4530.7030.85+0.85+2.87%840137.70%
AAPL190719C001800002019-07-18 2:51PM EDT180.0025.4725.7025.85+1.70+7.15%830117.97%
AAPL190719C001825002019-07-18 2:38PM EDT182.5022.9323.1523.35+0.78+3.52%80106.84%
AAPL190719C001850002019-07-18 3:02PM EDT185.0020.6520.7020.90+2.15+11.62%100099.41%
AAPL190719C001875002019-07-18 2:07PM EDT187.5017.4718.2018.35+1.12+6.85%15088.38%
AAPL190719C001900002019-07-18 3:00PM EDT190.0015.6815.7015.90+2.05+15.04%395079.39%
AAPL190719C001925002019-07-18 2:11PM EDT192.5012.5413.2013.35+1.27+11.27%10068.26%
AAPL190719C001950002019-07-18 3:06PM EDT195.0010.8010.7010.85+2.25+26.32%1,125058.01%
AAPL190719C001975002019-07-18 3:04PM EDT197.508.418.308.40+2.22+35.86%95051.17%
AAPL190719C002000002019-07-18 3:05PM EDT200.005.865.805.90+2.00+51.81%4,511039.70%
AAPL190719C002025002019-07-18 3:06PM EDT202.503.353.303.40+1.55+86.11%7,217027.25%
AAPL190719C002050002019-07-18 3:06PM EDT205.001.321.281.32+0.72+120.00%28,652019.29%
AAPL190719C002075002019-07-18 3:06PM EDT207.500.230.230.24+0.08+53.33%19,383015.92%
AAPL190719C002100002019-07-18 3:06PM EDT210.000.030.020.03-0.02-40.00%15,136016.41%
AAPL190719C002125002019-07-18 3:03PM EDT212.500.010.000.01-0.01-50.00%392019.92%
AAPL190719C002150002019-07-18 3:00PM EDT215.000.010.010.010.00-314025.78%
AAPL190719C002175002019-07-18 10:56AM EDT217.500.010.000.010.00-7031.25%
AAPL190719C002200002019-07-18 1:59PM EDT220.000.010.000.010.00-23036.72%
AAPL190719C002250002019-07-18 11:14AM EDT225.000.010.000.010.00-11046.88%
AAPL190719C002300002019-07-18 11:00AM EDT230.000.010.000.010.00-24053.13%
AAPL190719C002350002019-07-16 9:41AM EDT235.000.010.000.010.00-16062.50%
AAPL190719C002400002019-07-15 11:23AM EDT240.000.010.000.010.00-10071.88%
AAPL190719C002450002019-07-05 3:57PM EDT245.000.010.000.010.00-9078.13%
AAPL190719C002500002019-07-11 12:28PM EDT250.000.010.000.010.00-6087.50%
AAPL190719C002550002019-07-01 11:46AM EDT255.000.010.000.010.00-1096.88%
AAPL190719C002600002019-07-03 11:00AM EDT260.000.010.000.010.00-100103.13%
AAPL190719C002650002019-06-24 3:11PM EDT265.000.010.000.010.00-20112.50%
AAPL190719C002700002019-06-24 3:12PM EDT270.000.010.000.010.00-130118.75%
AAPL190719C002750002019-06-24 3:12PM EDT275.000.010.000.010.00-130125.00%
AAPL190719C002800002019-06-07 11:04AM EDT280.000.010.000.010.00-4501,764131.25%
AAPL190719C002850002019-06-19 1:54PM EDT285.000.010.000.010.00-400137.50%
AAPL190719C002900002019-06-13 1:46PM EDT290.000.010.000.010.00-111,381143.75%
AAPL190719C002950002019-06-07 11:04AM EDT295.000.010.000.010.00-150337153.13%
AAPL190719C003000002019-06-07 11:04AM EDT300.000.010.000.010.00-11,370159.38%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190719P000800002019-05-23 12:06PM EDT80.000.010.000.010.00-20300387.50%
AAPL190719P000850002019-05-23 1:24PM EDT85.000.010.000.040.00-35378406.25%
AAPL190719P000900002019-07-16 12:35PM EDT90.000.020.000.010.00-10337.50%
AAPL190719P000950002019-06-07 11:09AM EDT95.000.010.000.010.00-1602,123318.75%
AAPL190719P001000002019-06-10 10:36AM EDT100.000.010.000.010.00-132,032300.00%
AAPL190719P001050002019-07-09 9:33AM EDT105.000.010.000.010.00-10281.25%
AAPL190719P001100002019-07-15 11:00AM EDT110.000.010.000.010.00-70262.50%
AAPL190719P001150002019-06-20 12:51PM EDT115.000.010.000.010.00-170243.75%
AAPL190719P001200002019-07-01 9:45AM EDT120.000.010.000.010.00-250225.00%
AAPL190719P001250002019-06-28 3:09PM EDT125.000.010.000.010.00-3260212.50%
AAPL190719P001300002019-07-02 12:53PM EDT130.000.010.000.010.00-700193.75%
AAPL190719P001350002019-07-09 9:30AM EDT135.000.210.000.010.00-30181.25%
AAPL190719P001400002019-07-16 11:41AM EDT140.000.010.000.010.00-100162.50%
AAPL190719P001450002019-07-18 11:25AM EDT145.000.010.000.010.00-30150.00%
AAPL190719P001500002019-07-18 1:57PM EDT150.000.010.000.010.00-10137.50%
AAPL190719P001550002019-07-18 1:57PM EDT155.000.010.000.010.00-50125.00%
AAPL190719P001600002019-07-18 12:39PM EDT160.000.010.000.01-0.01-50.00%90112.50%
AAPL190719P001650002019-07-18 11:18AM EDT165.000.020.000.01+0.01+100.00%19096.88%
AAPL190719P001700002019-07-18 2:28PM EDT170.000.010.000.010.00-10084.38%
AAPL190719P001750002019-07-18 2:28PM EDT175.000.010.000.010.00-85073.44%
AAPL190719P001800002019-07-18 2:53PM EDT180.000.010.000.010.00-426062.50%
AAPL190719P001825002019-07-18 9:39AM EDT182.500.010.000.010.00-35056.25%
AAPL190719P001850002019-07-18 2:15PM EDT185.000.010.010.01-0.01-50.00%569053.13%
AAPL190719P001875002019-07-18 2:48PM EDT187.500.010.010.02-0.01-50.00%229050.78%
AAPL190719P001900002019-07-18 2:39PM EDT190.000.020.010.02-0.02-50.00%420044.53%
AAPL190719P001925002019-07-18 2:29PM EDT192.500.030.020.03-0.03-50.00%575039.84%
AAPL190719P001950002019-07-18 3:02PM EDT195.000.030.030.04-0.06-66.67%2,081034.38%
AAPL190719P001975002019-07-18 2:49PM EDT197.500.050.040.05-0.10-66.67%3,695027.93%
AAPL190719P002000002019-07-18 3:04PM EDT200.000.060.050.07-0.29-82.86%11,329021.68%
AAPL190719P002025002019-07-18 3:05PM EDT202.500.130.130.14-0.77-85.56%22,528015.72%
AAPL190719P002050002019-07-18 3:06PM EDT205.000.550.550.55-1.65-75.00%23,176011.30%
AAPL190719P002075002019-07-18 3:04PM EDT207.501.911.951.99-2.39-55.58%2,58000.00%
AAPL190719P002100002019-07-18 3:00PM EDT210.004.404.154.30-2.10-32.31%1,20300.00%
AAPL190719P002125002019-07-18 10:48AM EDT212.507.456.606.80-1.40-15.82%800.00%
AAPL190719P002150002019-07-18 1:44PM EDT215.0010.109.109.30-1.00-9.01%11400.00%
AAPL190719P002175002019-07-16 10:52AM EDT217.5013.2911.5511.900.00-100.00%
AAPL190719P002200002019-07-18 1:14PM EDT220.0015.2014.1014.30-0.80-5.00%2000.00%
AAPL190719P002250002019-07-18 1:14PM EDT225.0020.1519.1519.35-1.40-6.50%200.00%
AAPL190719P002300002019-07-18 10:50AM EDT230.0025.2024.2024.35-0.05-0.20%600.00%
AAPL190719P002350002019-07-16 10:24AM EDT235.0030.4029.2029.350.00-4000.00%
AAPL190719P002400002019-07-17 3:46PM EDT240.0036.1034.0034.400.00-5,00010.00%
AAPL190719P002450002019-07-17 1:20PM EDT245.0040.3539.1539.300.00-100.00%
AAPL190719P002500002019-07-12 10:12AM EDT250.0046.4344.0044.500.00-100.00%
AAPL190719P002550002019-06-07 11:05AM EDT255.0056.0050.9051.400.00-1010214.75%
AAPL190719P002750002019-06-10 12:03AM EDT275.00100.0776.0076.650.00-00415.04%
AAPL190719P002800002019-06-07 11:35AM EDT280.0091.4075.8576.400.00---278.03%
AAPL190719P002900002019-07-08 9:38AM EDT290.0090.0583.9584.350.00-100.00%
AAPL190719P002950002019-07-08 9:38AM EDT295.0095.0589.0589.400.00--00.00%
AAPL190719P003000002019-07-11 2:01PM EDT300.0097.2094.0594.500.00--00.00%