AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180720C000025002018-07-17 11:59AM EDT2.50188.20188.85189.15-0.05-0.03%221,6481,887.50%
AAPL180720C000050002018-07-17 9:58AM EDT5.00184.85186.35186.65-0.90-0.48%12771,537.50%
AAPL180720C000100002018-05-25 11:55PM EDT10.00177.15180.50181.35+177.15+100.00%770.00%
AAPL180720C000225002018-07-11 3:16PM EDT22.50165.50167.95168.80+165.50+100.00%670.00%
AAPL180720C000400001969-12-31 8:00PM EDT40.00149.91150.45151.30+149.91+100.00%000.00%
AAPL180720C000500002018-05-10 3:13PM EDT50.00139.89140.45141.30+139.89+100.00%4000.00%
AAPL180720C000850002018-07-11 1:00PM EDT85.00103.10105.70106.30+103.10+100.00%13700.00%
AAPL180720C000900002018-07-16 12:02PM EDT90.00101.25100.80101.05+101.25+102.90%58,8020.00%
AAPL180720C000950002018-07-11 3:11PM EDT95.0093.3595.7596.30+93.35+100.00%350.00%
AAPL180720C001000002018-07-17 3:48PM EDT100.0091.7091.3591.70+0.65+0.71%112288.28%
AAPL180720C001050002018-07-12 12:41PM EDT105.0085.9085.7586.35+85.90+100.00%110.00%
AAPL180720C001100002018-07-11 12:37PM EDT110.0078.3080.7581.30+78.30+100.00%12780.00%
AAPL180720C001150002018-07-11 11:20AM EDT115.0073.5075.7576.30+73.50+100.00%11350.00%
AAPL180720C001200002018-07-09 1:35PM EDT120.0070.2570.7571.30+70.25+100.00%27610.00%
AAPL180720C001250002018-07-17 9:48AM EDT125.0064.8566.3566.75+1.15+1.81%104203.13%
AAPL180720C001300002018-07-17 9:30AM EDT130.0059.8361.4061.75-1.47-2.40%7209192.19%
AAPL180720C001350002018-07-17 12:30PM EDT135.0056.3756.3056.85+0.42+0.75%658175.39%
AAPL180720C001400002018-07-17 2:18PM EDT140.0051.4351.4051.75+0.55+1.08%33735158.98%
AAPL180720C001450002018-07-17 11:08AM EDT145.0046.0046.4046.75+0.17+0.37%31,234143.36%
AAPL180720C001500002018-07-17 1:49PM EDT150.0041.5041.2541.85+0.64+1.57%62,578123.83%
AAPL180720C001550002018-07-17 3:40PM EDT155.0036.6936.4036.70+0.66+1.83%121,736108.98%
AAPL180720C001600002018-07-17 3:23PM EDT160.0031.8531.4531.75+1.31+4.29%224,009100.78%
AAPL180720C001650002018-07-17 3:06PM EDT165.0026.5026.4526.70+0.87+3.39%1043,53483.40%
AAPL180720C001675002018-07-17 9:37AM EDT167.5021.9023.9524.25-1.98-8.29%1018378.52%
AAPL180720C001700002018-07-17 3:54PM EDT170.0021.4821.4521.70+0.68+3.27%2319,66068.95%
AAPL180720C001725002018-07-13 3:55PM EDT172.5019.1518.4018.55+19.15+100.00%322210.00%
AAPL180720C001750002018-07-17 3:59PM EDT175.0016.5116.4516.70+0.70+4.43%6039,61754.69%
AAPL180720C001775002018-07-17 3:40PM EDT177.5014.2013.9514.20+1.09+8.31%27977254.59%
AAPL180720C001800002018-07-17 3:59PM EDT180.0011.6011.5011.70+0.55+4.98%5,29916,79346.48%
AAPL180720C001825002018-07-17 3:24PM EDT182.509.449.009.20+1.24+15.12%1832,17638.33%
AAPL180720C001850002018-07-17 3:57PM EDT185.006.556.556.75+0.54+8.99%1,71688,11431.45%
AAPL180720C001875002018-07-17 3:59PM EDT187.504.204.154.35+0.42+11.11%1,6618,16924.66%
AAPL180720C001900002018-07-17 3:59PM EDT190.002.112.062.15+0.18+9.33%31,30044,40318.82%
AAPL180720C001925002018-07-17 3:59PM EDT192.500.660.630.68-0.03-4.35%23,26829,95816.26%
AAPL180720C001950002018-07-17 3:59PM EDT195.000.130.110.13-0.03-18.75%15,92734,69015.77%
AAPL180720C001975002018-07-17 3:52PM EDT197.500.030.020.03-0.01-25.00%2,6577,08717.58%
AAPL180720C002000002018-07-17 3:53PM EDT200.000.020.010.020.00-75942,72822.07%
AAPL180720C002025002018-07-16 3:22PM EDT202.500.010.010.02+0.01+50.00%7152,87827.34%
AAPL180720C002050002018-07-16 3:50PM EDT205.000.010.000.01+0.01+50.00%58121,01529.69%
AAPL180720C002075002018-07-16 3:13PM EDT207.500.010.000.01+0.01+50.00%9799934.38%
AAPL180720C002100002018-07-16 3:13PM EDT210.000.010.000.01+0.01+50.00%520,89139.06%
AAPL180720C002125002018-07-13 2:48PM EDT212.500.010.000.01+0.01+100.00%1631,08043.75%
AAPL180720C002150002018-07-16 2:36PM EDT215.000.010.000.01+0.01+100.00%1165,80647.66%
AAPL180720C002200002018-07-16 9:35AM EDT220.000.010.000.01+0.01+100.00%502,70153.13%
AAPL180720C002250002018-07-12 1:55PM EDT225.000.010.000.01+0.01+100.00%21,76359.38%
AAPL180720C002300002018-07-03 9:44AM EDT230.000.010.000.01+0.01+100.00%6129,74867.19%
AAPL180720C002350002018-06-15 10:07AM EDT235.000.030.030.02+0.03+100.00%2027587.50%
AAPL180720C002400002018-06-25 9:31AM EDT240.000.020.000.02+0.02+100.00%10094887.50%
AAPL180720C002450002018-06-26 10:05AM EDT245.000.020.000.02+0.02+100.00%101,81693.75%
AAPL180720C002500002018-06-26 9:30AM EDT250.000.020.020.02+0.02+100.00%174801107.81%
AAPL180720C002550002018-06-25 9:44AM EDT255.000.010.010.01+0.01+100.00%120655107.81%
AAPL180720C002600002018-06-22 10:03AM EDT260.000.010.000.01+0.01+100.00%252106.25%
AAPL180720C002650002018-07-16 9:30AM EDT265.000.010.000.02+0.01+5.26%143120.31%
AAPL180720C002700002018-06-04 9:30AM EDT270.000.030.000.02+0.03+100.00%5056126.56%
AAPL180720C002750002018-06-06 11:08AM EDT275.000.010.000.02+0.01+100.00%1063132.81%
AAPL180720C002800002018-06-06 10:34AM EDT280.000.010.000.01+0.01+100.00%20107131.25%
AAPL180720C002850002018-07-17 9:43AM EDT285.000.020.000.02+0.01+100.00%112143.75%
AAPL180720C002900002018-05-25 10:21AM EDT290.000.010.000.02+0.01+100.00%17150.00%
AAPL180720C003000002018-05-15 11:53AM EDT300.000.020.000.01+0.02+100.00%3168150.00%
AAPL180720C003050002018-04-25 3:36PM EDT305.000.010.000.01+0.01+100.00%3039156.25%
AAPL180720C003100002018-07-11 10:05AM EDT310.000.010.000.02+0.01+100.00%55171.88%
AAPL180720C003150002018-06-08 4:03PM EDT315.000.010.000.02+0.01+100.00%11175.00%
AAPL180720C003200002018-06-01 11:46PM EDT320.000.010.000.02+0.01+100.00%55181.25%
AAPL180720C003250002018-05-25 3:30PM EDT325.000.010.000.02+0.01+100.00%1211187.50%
AAPL180720C003350002018-07-16 9:30AM EDT335.000.010.000.02+0.01+100.00%10196.88%
AAPL180720C003400002018-07-16 3:47PM EDT340.000.010.000.02+0.01+100.00%1115200.00%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180720P000075002018-05-18 11:52PM EDT7.500.010.000.02+0.01+100.00%111,150.00%
AAPL180720P000500002018-04-27 12:59PM EDT50.000.010.000.02+0.01+100.00%22475.00%
AAPL180720P000600002018-04-20 11:50PM EDT60.000.010.000.02+0.01+100.00%5050412.50%
AAPL180720P000650002018-04-20 11:50PM EDT65.000.020.000.02+0.02+100.00%5050381.25%
AAPL180720P000700002018-01-25 3:39PM EDT70.000.010.000.02+0.01+100.00%220356.25%
AAPL180720P000800002018-04-23 10:16AM EDT80.000.040.000.02+0.04+100.00%50138312.50%
AAPL180720P000850002018-02-20 3:51PM EDT85.000.010.020.02+0.01+100.00%3723309.38%
AAPL180720P000900002018-04-20 12:48PM EDT90.000.070.000.02+0.07+100.00%10113271.88%
AAPL180720P001000002018-06-19 11:32AM EDT100.000.010.000.02+0.01+100.00%7001,415237.50%
AAPL180720P001200002018-07-06 1:57PM EDT120.000.010.000.02+0.01+100.00%11,097171.88%
AAPL180720P001250002018-07-12 2:25PM EDT125.000.020.000.02+0.02+100.00%23,792159.38%
AAPL180720P001300002018-07-16 9:30AM EDT130.000.430.000.01+0.43+4,300.00%26,673137.50%
AAPL180720P001350002018-07-09 3:59PM EDT135.000.010.000.01+0.01+100.00%207,151125.00%
AAPL180720P001400002018-07-10 11:14AM EDT140.000.010.000.01+0.01+100.00%43,219112.50%
AAPL180720P001450002018-07-16 1:23PM EDT145.000.010.000.01+0.01+100.00%3316,297100.00%
AAPL180720P001500002018-07-16 2:37PM EDT150.000.010.000.01+0.01+100.00%230,05090.63%
AAPL180720P001550002018-07-12 10:59AM EDT155.000.010.010.01+0.01+100.00%912,54082.81%
AAPL180720P001600002018-07-16 3:59PM EDT160.000.010.000.01+0.01+50.00%339,78167.19%
AAPL180720P001650002018-07-17 3:30PM EDT165.000.010.000.01-0.02-66.67%227,50056.25%
AAPL180720P001675002018-07-16 3:43PM EDT167.500.010.000.01+0.01+50.00%131,14251.56%
AAPL180720P001700002018-07-16 3:42PM EDT170.000.010.000.01+0.01+33.33%1,04219,08949.22%
AAPL180720P001725002018-07-17 3:47PM EDT172.500.010.000.010.00-2556,77043.75%
AAPL180720P001750002018-07-17 3:56PM EDT175.000.020.010.020.00-87740,29141.41%
AAPL180720P001775002018-07-17 3:26PM EDT177.500.020.010.03-0.02-50.00%1,5855,25037.89%
AAPL180720P001800002018-07-17 3:54PM EDT180.000.030.020.03-0.04-57.14%3,39627,08731.64%
AAPL180720P001825002018-07-17 3:49PM EDT182.500.040.040.05-0.07-63.64%3,3346,66027.54%
AAPL180720P001850002018-07-17 3:58PM EDT185.000.090.080.09-0.10-52.63%3,67492,67923.44%
AAPL180720P001875002018-07-17 3:59PM EDT187.500.190.180.19-0.22-53.66%11,78212,22319.34%
AAPL180720P001900002018-07-17 3:59PM EDT190.000.530.530.55-0.43-44.79%12,43433,19016.38%
AAPL180720P001925002018-07-17 3:59PM EDT192.501.651.531.62-0.62-27.31%2,5477,08514.55%
AAPL180720P001950002018-07-17 3:58PM EDT195.003.623.453.65-0.68-15.81%6088,43914.75%
AAPL180720P001975002018-07-17 3:59PM EDT197.506.125.856.10-0.63-9.33%6817019.24%
AAPL180720P002000002018-07-17 3:51PM EDT200.008.548.358.60-0.86-9.15%6,61522925.39%
AAPL180720P002050002018-07-17 12:47PM EDT205.0013.8513.3513.60-0.50-3.48%141,76236.91%
AAPL180720P002075002018-07-06 3:40PM EDT207.5019.3016.4516.90+19.30+100.00%25770.31%
AAPL180720P002100002018-07-11 3:51PM EDT210.0022.2519.0019.25+22.25+100.00%1,50249676.03%
AAPL180720P002125002018-07-16 10:07AM EDT212.5020.5021.5021.75+20.50+97.85%20083.06%
AAPL180720P002150002018-07-12 12:41PM EDT215.0024.2024.0024.50+24.20+100.00%2594.34%
AAPL180720P002200002018-07-16 9:51AM EDT220.0027.6529.0029.30+27.65+76.59%1034104.00%
AAPL180720P002250002018-07-05 3:32PM EDT225.0039.4433.7534.55+39.44+100.00%2500116.50%
AAPL180720P002300002018-06-20 3:44PM EDT230.0043.2738.7039.55+43.27+100.00%60127.25%
AAPL180720P002350002018-06-20 3:44PM EDT235.0048.2643.7544.55+48.26+100.00%70139.84%
AAPL180720P002400002018-06-20 3:53PM EDT240.0053.5348.7549.55+53.53+100.00%771150.88%
AAPL180720P002450002018-07-17 12:50PM EDT245.0053.8553.3053.65-0.45-0.83%833,142120.90%
AAPL180720P002500002018-07-11 10:10AM EDT250.0061.2058.6559.55+61.20+100.00%100168.85%
AAPL180720P002750002018-06-20 3:35PM EDT275.0088.0883.6584.55+88.08+100.00%70215.04%
AAPL180720P003000002018-06-15 12:59PM EDT300.00111.11108.65109.55+111.11+100.00%281255.47%
AAPL180720P003250002018-06-20 3:36PM EDT325.00138.16133.65134.55+138.16+100.00%60291.41%
AAPL180720P003350002018-06-21 12:29PM EDT335.00149.45144.00144.30+149.45+100.00%11308.79%
AAPL180720P003400002018-06-20 3:33PM EDT340.00153.20149.00149.30+153.20+100.00%190315.43%