AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190927C001400002019-09-20 2:30PM EDT140.0079.5077.6077.90+9.50+13.57%1030121.88%
AAPL190927C001450002019-09-11 11:28AM EDT145.0075.8572.7073.300.00--28155.47%
AAPL190927C001500002019-09-19 11:50AM EDT150.0072.2267.8567.900.00-1091131.64%
AAPL190927C001550002019-08-19 12:11AM EDT155.0052.5365.8069.900.00--10264.45%
AAPL190927C001600002019-09-17 3:20PM EDT160.0060.1057.8558.150.00-211122.07%
AAPL190927C001650002019-09-20 2:02PM EDT165.0054.4052.6552.90+15.95+41.48%91687.11%
AAPL190927C001675002019-09-20 10:56AM EDT167.5054.5350.5550.75+2.76+5.33%66114.84%
AAPL190927C001700002019-09-20 11:19AM EDT170.0051.9048.0548.25+0.85+1.67%26109.38%
AAPL190927C001725002019-09-10 2:19PM EDT172.5042.0045.5545.800.00-22105.08%
AAPL190927C001750002019-09-18 10:36AM EDT175.0047.2042.6042.950.00-14070.31%
AAPL190927C001775002019-08-19 12:11AM EDT177.5027.9043.2547.200.00--11184.86%
AAPL190927C001800002019-09-19 2:54PM EDT180.0041.1737.9538.200.00-11084.67%
AAPL190927C001825002019-08-23 10:03AM EDT182.5028.3535.0035.700.00-11966.60%
AAPL190927C001850002019-09-20 2:53PM EDT185.0033.5533.1033.30+2.67+8.65%352479.25%
AAPL190927C001875002019-09-20 1:54PM EDT187.5030.2030.1530.50-3.75-11.05%52955.66%
AAPL190927C001900002019-09-20 3:51PM EDT190.0028.5627.8028.10-1.56-5.18%1786259.03%
AAPL190927C001925002019-09-20 3:03PM EDT192.5026.1025.6525.85-4.40-14.43%257064.84%
AAPL190927C001950002019-09-20 3:56PM EDT195.0023.4222.5023.30-2.72-10.41%9014760.79%
AAPL190927C001975002019-09-20 2:40PM EDT197.5020.6020.0020.60-3.07-12.97%14849.95%
AAPL190927C002000002019-09-20 3:57PM EDT200.0018.4818.0518.35-3.07-14.25%16433650.93%
AAPL190927C002025002019-09-20 3:38PM EDT202.5016.9715.7016.00-3.43-16.81%14630648.24%
AAPL190927C002050002019-09-20 3:55PM EDT205.0013.1813.0013.30-3.02-18.64%14765938.67%
AAPL190927C002075002019-09-20 3:57PM EDT207.5011.2011.0011.25-2.75-19.71%11383939.99%
AAPL190927C002100002019-09-20 3:59PM EDT210.008.608.408.65-2.90-25.22%4,27196032.11%
AAPL190927C002125002019-09-20 3:59PM EDT212.506.416.506.60-2.89-31.08%2,8851,62130.51%
AAPL190927C002150002019-09-20 3:59PM EDT215.004.654.654.70-2.27-32.80%1,8302,75528.44%
AAPL190927C002175002019-09-20 3:59PM EDT217.502.952.983.05-2.20-42.72%4,0932,93326.36%
AAPL190927C002200002019-09-20 3:59PM EDT220.001.781.841.85-1.55-46.55%13,7234,91325.39%
AAPL190927C002225002019-09-20 3:59PM EDT222.500.981.031.05-1.07-52.20%20,5666,02525.00%
AAPL190927C002250002019-09-20 3:59PM EDT225.000.550.520.56-0.63-53.39%16,9257,76624.95%
AAPL190927C002275002019-09-20 3:59PM EDT227.500.290.320.33-0.36-55.38%6,2635,72026.07%
AAPL190927C002300002019-09-20 3:59PM EDT230.000.180.170.19-0.17-48.57%6,3786,84327.10%
AAPL190927C002325002019-09-20 3:59PM EDT232.500.110.110.13-0.09-45.00%1,2861,91129.00%
AAPL190927C002350002019-09-20 3:59PM EDT235.000.080.080.09-0.05-38.46%1,3073,11530.76%
AAPL190927C002375002019-09-20 3:57PM EDT237.500.060.050.06-0.04-40.00%34299432.23%
AAPL190927C002400002019-09-20 3:31PM EDT240.000.040.030.05-0.01-20.00%1,2041,96634.57%
AAPL190927C002425002019-09-20 3:56PM EDT242.500.040.030.04-0.01-20.00%2,81080836.72%
AAPL190927C002450002019-09-20 3:44PM EDT245.000.040.020.04+0.02+100.00%3,6181,16339.65%
AAPL190927C002475002019-09-20 3:56PM EDT247.500.020.010.03-0.02-50.00%1,70574641.02%
AAPL190927C002500002019-09-20 3:49PM EDT250.000.010.010.030.00-1791,55743.75%
AAPL190927C002550002019-09-20 3:56PM EDT255.000.020.000.020.00-4161,15347.27%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL190927P001400002019-09-20 2:53PM EDT140.000.010.000.01-0.02-66.67%1,184328109.38%
AAPL190927P001450002019-09-20 3:56PM EDT145.000.010.000.01-0.02-66.67%232100.00%
AAPL190927P001500002019-09-09 11:57AM EDT150.000.020.000.050.00-23489107.03%
AAPL190927P001550002019-09-20 1:11PM EDT155.000.020.000.02-0.01-33.33%1022690.63%
AAPL190927P001600002019-09-13 2:47PM EDT160.000.010.000.020.00-2056082.81%
AAPL190927P001650002019-09-20 3:28PM EDT165.000.020.000.030.00-35120877.34%
AAPL190927P001675002019-09-18 12:55PM EDT167.500.020.000.050.00-217777.73%
AAPL190927P001700002019-09-20 2:09PM EDT170.000.010.000.05-0.01-50.00%2453573.44%
AAPL190927P001725002019-09-17 2:36PM EDT172.500.030.000.050.00-1174469.53%
AAPL190927P001750002019-09-20 3:29PM EDT175.000.030.000.04+0.02+200.00%1,08492064.06%
AAPL190927P001775002019-09-19 10:33AM EDT177.500.020.000.060.00-362263.28%
AAPL190927P001800002019-09-20 2:56PM EDT180.000.040.030.05+0.02+100.00%3542,07561.33%
AAPL190927P001825002019-09-20 3:23PM EDT182.500.050.040.07+0.02+66.67%4384559.77%
AAPL190927P001850002019-09-20 3:59PM EDT185.000.040.040.050.00-783,89354.30%
AAPL190927P001875002019-09-20 3:54PM EDT187.500.060.060.080.00-83689253.32%
AAPL190927P001900002019-09-20 3:59PM EDT190.000.100.070.11+0.05+100.00%1,6201,62150.98%
AAPL190927P001925002019-09-20 2:54PM EDT192.500.100.090.13+0.03+42.86%4381,65449.61%
AAPL190927P001950002019-09-20 3:57PM EDT195.000.130.110.15+0.04+44.44%5001,87446.29%
AAPL190927P001975002019-09-20 3:59PM EDT197.500.150.160.20+0.03+25.00%6925,90944.04%
AAPL190927P002000002019-09-20 3:59PM EDT200.000.210.190.20+0.07+50.00%1,4852,62839.36%
AAPL190927P002025002019-09-20 3:45PM EDT202.500.270.270.28+0.09+50.00%6001,27037.21%
AAPL190927P002050002019-09-20 3:59PM EDT205.000.380.330.35+0.14+58.33%2,3581,85533.99%
AAPL190927P002075002019-09-20 3:59PM EDT207.500.490.470.54+0.19+63.33%1,2502,35532.42%
AAPL190927P002100002019-09-20 3:59PM EDT210.000.740.660.68+0.32+76.19%4,6413,75128.74%
AAPL190927P002125002019-09-20 3:59PM EDT212.501.141.091.15+0.52+83.87%4,2863,00628.05%
AAPL190927P002150002019-09-20 3:59PM EDT215.001.701.601.62+0.72+73.47%7,6694,43625.07%
AAPL190927P002175002019-09-20 3:59PM EDT217.502.672.472.50+1.15+75.66%10,5924,35223.49%
AAPL190927P002200002019-09-20 3:59PM EDT220.004.003.703.75+1.57+64.61%17,3285,96421.88%
AAPL190927P002225002019-09-20 3:59PM EDT222.505.475.405.50+1.87+51.94%5,5381,86621.29%
AAPL190927P002250002019-09-20 3:58PM EDT225.007.447.557.80+2.29+44.47%3,5191,58324.49%
AAPL190927P002275002019-09-20 3:44PM EDT227.508.909.9010.20+1.80+25.35%48636828.05%
AAPL190927P002300002019-09-20 3:56PM EDT230.0011.9511.9512.15+2.75+29.89%3556160.00%
AAPL190927P002325002019-09-20 3:33PM EDT232.5013.9014.3514.60+2.53+22.25%140640.00%
AAPL190927P002350002019-09-20 10:48AM EDT235.0012.8516.9517.75-0.56-4.18%11443.16%
AAPL190927P002375002019-09-20 11:01AM EDT237.5015.6019.6020.15+0.60+4.00%11245.02%
AAPL190927P002400002019-09-20 1:20PM EDT240.0020.4521.8522.15+1.58+8.37%6950.00%
AAPL190927P002450002019-09-13 9:36AM EDT245.0025.2526.9027.150.00-100.00%
AAPL190927P002475002019-09-11 9:36AM EDT247.5023.3529.6529.950.00--053.03%