AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180921C000025002018-09-17 9:38AM EDT2.50218.65216.10216.450.00-21240.00%
AAPL180921C000050002018-09-17 1:54PM EDT5.00214.25213.60214.000.00-1590.00%
AAPL180921C000075002018-09-14 11:46PM EDT7.50217.60215.85216.550.00-93933,130.47%
AAPL180921C000100002018-09-18 11:08AM EDT10.00209.44208.25208.85-0.56-0.27%1580.00%
AAPL180921C000125002018-09-13 10:22AM EDT12.50212.15210.85211.550.00-12222,326.17%
AAPL180921C000150002018-09-13 10:22AM EDT15.00209.65208.35209.050.00-7572,113.48%
AAPL180921C000300002018-09-14 11:46PM EDT30.00194.90193.35194.050.00-29291,461.91%
AAPL180921C000350002018-09-14 11:46PM EDT35.00190.25188.35189.050.00-50501,338.48%
AAPL180921C000400002018-09-14 11:46PM EDT40.00185.25183.35184.050.00-20201,235.94%
AAPL180921C000450002018-09-14 11:46PM EDT45.00180.25178.35179.050.00-50501,148.34%
AAPL180921C000500002018-09-14 11:46PM EDT50.00175.25173.35174.050.00-29291,071.97%
AAPL180921C000700002018-08-10 11:46PM EDT70.00139.57137.40138.200.00-10500.00%
AAPL180921C000750002018-09-13 10:17AM EDT75.00150.00148.35149.050.00-22791.99%
AAPL180921C000800002018-09-13 10:17AM EDT80.00145.00143.35144.050.00-3454749.02%
AAPL180921C000850002018-08-07 2:04PM EDT85.00122.50122.50123.200.00-200.00%
AAPL180921C000900002018-08-09 3:58PM EDT90.00118.90117.50118.200.00-4820.00%
AAPL180921C000950002018-08-31 10:57AM EDT95.00133.34130.75134.80+19.49+17.12%11773.97%
AAPL180921C001000002018-09-12 9:36AM EDT100.00122.20123.35124.150.00-10667604.39%
AAPL180921C001050002018-08-09 3:57PM EDT105.00103.90102.55103.250.00-1850.00%
AAPL180921C001100002018-09-14 1:18PM EDT110.00113.58113.40114.10-2.42-2.09%539542.29%
AAPL180921C001150002018-08-20 11:25AM EDT115.00100.52101.15101.700.00-301820.00%
AAPL180921C001200002018-09-14 12:22PM EDT120.00102.70103.40104.10-2.62-2.49%187485.74%
AAPL180921C001250002018-09-06 10:37AM EDT125.0098.9595.8097.250.00-215385.06%
AAPL180921C001300002018-09-18 10:55AM EDT130.0090.2088.5589.15-6.05-6.29%10129202.34%
AAPL180921C001350002018-09-17 9:37AM EDT135.0086.1083.5584.150.00-133189.06%
AAPL180921C001400002018-09-14 1:52PM EDT140.0084.2583.4584.00-0.80-0.94%25771384.42%
AAPL180921C001450002018-09-11 3:08PM EDT145.0079.0778.4079.150.00-748362.55%
AAPL180921C001500002018-09-18 11:33AM EDT150.0069.6668.7069.10+0.66+0.96%5673135.16%
AAPL180921C001550002018-09-18 11:45AM EDT155.0065.0063.6564.00+0.20+0.31%22250.00%
AAPL180921C001600002018-09-18 12:31PM EDT160.0059.8058.7059.00+1.33+2.27%568920.00%
AAPL180921C001650002018-09-18 12:09PM EDT165.0054.7753.7054.05-0.23-0.42%175530.00%
AAPL180921C001700002018-09-18 12:11PM EDT170.0049.7048.5549.05+1.57+3.26%129840.00%
AAPL180921C001750002018-09-18 11:08AM EDT175.0044.4343.6544.05+1.93+4.54%156,1540.00%
AAPL180921C001800002018-09-18 12:31PM EDT180.0039.8738.7039.05+1.53+3.99%868,9280.00%
AAPL180921C001850002018-09-18 12:52PM EDT185.0033.8533.5533.85+0.95+2.89%3011,5840.00%
AAPL180921C001875002018-09-18 10:55AM EDT187.5032.6531.1031.65+0.11+0.34%1268.75%
AAPL180921C001900002018-09-18 12:44PM EDT190.0029.6028.7029.00+1.66+5.94%8626,4380.00%
AAPL180921C001925002018-09-18 9:51AM EDT192.5028.4026.1026.70-7.02-19.82%419263.09%
AAPL180921C001950002018-09-18 12:47PM EDT195.0024.3023.7524.20+0.75+3.18%3116,70457.81%
AAPL180921C001975002018-09-18 12:49PM EDT197.5021.4021.2021.75+0.20+0.94%18355.47%
AAPL180921C002000002018-09-18 12:50PM EDT200.0018.9018.5518.90+0.72+3.96%26326,8980.00%
AAPL180921C002025002018-09-17 9:40AM EDT202.5018.5316.3016.750.00-140044.24%
AAPL180921C002050002018-09-18 12:54PM EDT205.0013.7313.6513.95+0.52+3.94%2,55421,0290.00%
AAPL180921C002075002018-09-18 12:48PM EDT207.5011.8011.6011.85+1.05+9.77%8135636.33%
AAPL180921C002100002018-09-18 12:49PM EDT210.009.278.909.30+0.58+6.67%42948,93128.61%
AAPL180921C002125002018-09-18 12:51PM EDT212.507.006.756.85+0.39+5.90%4283,35323.58%
AAPL180921C002150002018-09-18 12:49PM EDT215.004.854.804.90+0.05+1.04%2,23916,71125.59%
AAPL180921C002175002018-09-18 12:54PM EDT217.503.052.973.05-0.20-6.15%4,6074,87923.85%
AAPL180921C002200002018-09-18 12:53PM EDT220.001.701.701.71-0.35-17.07%26,82127,57823.37%
AAPL180921C002225002018-09-18 12:52PM EDT222.500.860.850.87-0.32-27.12%20,71218,24623.49%
AAPL180921C002250002018-09-18 12:52PM EDT225.000.390.380.40-0.24-38.10%23,55929,56623.78%
AAPL180921C002275002018-09-18 12:52PM EDT227.500.160.170.18-0.17-51.52%9,41515,46824.51%
AAPL180921C002300002018-09-18 12:49PM EDT230.000.080.080.09-0.08-50.00%10,97836,63725.98%
AAPL180921C002325002018-09-18 12:50PM EDT232.500.040.040.05-0.04-50.00%3,53118,13627.93%
AAPL180921C002350002018-09-18 12:49PM EDT235.000.030.020.03-0.02-40.00%1,70218,24229.69%
AAPL180921C002375002018-09-18 12:49PM EDT237.500.020.010.02-0.01-33.33%6758,90032.03%
AAPL180921C002400002018-09-18 12:47PM EDT240.000.010.000.01-0.01-50.00%2059,41732.81%
AAPL180921C002425002018-09-18 11:48AM EDT242.500.010.000.01-0.01-50.00%1764,06335.94%
AAPL180921C002450002018-09-17 3:59PM EDT245.000.010.000.010.00-5514,33039.84%
AAPL180921C002475002018-09-17 2:58PM EDT247.500.010.000.010.00-2202,25742.97%
AAPL180921C002500002018-09-17 11:30AM EDT250.000.010.000.010.00-60022,64346.09%
AAPL180921C002525002018-09-17 9:34AM EDT252.500.010.000.010.00-6651,70048.44%
AAPL180921C002550002018-09-14 3:37PM EDT255.000.010.010.02-0.02-66.67%506,52653.91%
AAPL180921C002575002018-09-14 12:01PM EDT257.500.020.000.01-0.02-50.00%1841,57451.56%
AAPL180921C002600002018-09-14 2:19PM EDT260.000.010.000.01-0.02-66.67%2679,96054.69%
AAPL180921C002650002018-09-14 10:45AM EDT265.000.010.000.01-0.01-50.00%485,10059.38%
AAPL180921C002700002018-09-14 10:17AM EDT270.000.010.000.010.00-102,93165.63%
AAPL180921C002750002018-09-13 12:18PM EDT275.000.010.000.010.00-582670.31%
AAPL180921C002800002018-09-12 1:30PM EDT280.000.010.000.010.00-15089975.00%
AAPL180921C002850002018-09-07 12:31PM EDT285.000.010.000.02-0.01-50.00%9048884.38%
AAPL180921C002900002018-09-07 11:05AM EDT290.000.010.000.030.00-2315893.75%
AAPL180921C002950002018-09-05 9:30AM EDT295.000.010.000.030.00-118198.44%
AAPL180921C003000002018-09-04 11:23AM EDT300.000.010.000.010.00-121293.75%
AAPL180921C003050002018-09-07 11:57PM EDT305.000.010.000.030.00-200205107.81%
AAPL180921C003300002018-08-31 11:53PM EDT330.000.010.000.030.00-10131.25%
AAPL180921C003500002018-09-07 11:57PM EDT350.000.010.000.040.00-11151.56%
AAPL180921C003600002018-08-24 11:48PM EDT360.000.010.000.020.00-1010150.00%
AAPL180921C003800002018-08-31 11:53PM EDT380.000.010.000.030.00-10171.88%
AAPL180921C003850002018-09-12 10:18AM EDT385.000.010.000.010.00-13162.50%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL180921P000450002018-08-03 11:54PM EDT45.000.010.000.020.00-5050475.00%
AAPL180921P000750002018-05-02 11:20AM EDT75.000.010.000.02+0.01+100.00%41,042325.00%
AAPL180921P000800002018-05-04 12:46PM EDT80.000.040.020.02+0.04+100.00%40386325.00%
AAPL180921P000850002018-07-30 11:17AM EDT85.000.020.000.020.00-5580287.50%
AAPL180921P000900002018-07-16 10:39AM EDT90.000.010.000.02+0.01+50.00%5691271.88%
AAPL180921P000950002018-07-13 10:30AM EDT95.000.020.000.02+0.02+100.00%13,747256.25%
AAPL180921P001000002018-08-01 1:45PM EDT100.000.010.000.030.00-303,184250.00%
AAPL180921P001050002018-09-11 2:01PM EDT105.000.020.000.020.00-31,132228.13%
AAPL180921P001100002018-07-25 2:33PM EDT110.000.010.000.030.00-10641221.88%
AAPL180921P001150002018-08-02 3:55PM EDT115.000.010.000.010.00-4003,129187.50%
AAPL180921P001200002018-09-07 1:32PM EDT120.000.010.000.01-0.01-50.00%66,639178.13%
AAPL180921P001250002018-08-31 10:04AM EDT125.000.010.000.01-0.01-50.00%109,735168.75%
AAPL180921P001300002018-08-17 10:26AM EDT130.000.010.010.020.00-9614,290170.31%
AAPL180921P001350002018-08-24 12:32PM EDT135.000.010.000.020.00-516,022153.13%
AAPL180921P001400002018-09-07 2:36PM EDT140.000.010.000.010.00-5014,493134.38%
AAPL180921P001450002018-09-14 1:10PM EDT145.000.010.000.010.00-109,278125.00%
AAPL180921P001500002018-09-14 2:05PM EDT150.000.010.000.010.00-12014,616115.63%
AAPL180921P001550002018-09-14 1:40PM EDT155.000.010.000.010.00-20710,911106.25%
AAPL180921P001600002018-09-14 2:56PM EDT160.000.010.000.02-0.01-50.00%1214,476103.13%
AAPL180921P001650002018-09-14 3:37PM EDT165.000.010.000.01-0.02-66.67%26744,75687.50%
AAPL180921P001700002018-09-18 11:39AM EDT170.000.010.000.010.00-221,06178.13%
AAPL180921P001750002018-09-18 11:39AM EDT175.000.010.000.010.00-2010,17471.88%
AAPL180921P001800002018-09-18 12:32PM EDT180.000.010.000.010.00-28027,36062.50%
AAPL180921P001850002018-09-18 11:36AM EDT185.000.010.000.01-0.02-66.67%20016,26854.69%
AAPL180921P001875002018-09-18 11:28AM EDT187.500.010.010.02-0.03-75.00%6301,52356.25%
AAPL180921P001900002018-09-18 12:38PM EDT190.000.020.020.03-0.06-75.00%1,29619,80054.69%
AAPL180921P001925002018-09-18 12:50PM EDT192.500.040.040.05-0.04-50.00%7154,42654.30%
AAPL180921P001950002018-09-18 12:50PM EDT195.000.060.050.07-0.06-50.00%1,00320,03751.37%
AAPL180921P001975002018-09-18 12:49PM EDT197.500.090.080.11-0.06-40.00%5582,28650.98%
AAPL180921P002000002018-09-18 12:50PM EDT200.000.120.110.13-0.09-42.86%1,80228,97247.07%
AAPL180921P002025002018-09-18 12:53PM EDT202.500.170.140.18-0.09-34.62%1,4014,14444.24%
AAPL180921P002050002018-09-18 12:48PM EDT205.000.180.180.21-0.18-50.00%1,96220,06739.84%
AAPL180921P002075002018-09-18 12:51PM EDT207.500.280.260.29-0.25-47.17%1,9337,95036.62%
AAPL180921P002100002018-09-18 12:54PM EDT210.000.450.440.47-0.30-40.00%6,76146,00834.69%
AAPL180921P002125002018-09-18 12:49PM EDT212.500.600.610.64-0.56-48.28%4,12714,79530.74%
AAPL180921P002150002018-09-18 12:52PM EDT215.001.101.031.10-0.69-38.55%9,60925,05829.27%
AAPL180921P002175002018-09-18 12:53PM EDT217.501.921.901.94-0.78-28.89%12,65733,14629.08%
AAPL180921P002200002018-09-18 12:53PM EDT220.003.103.003.10-0.90-22.50%15,50322,35928.46%
AAPL180921P002225002018-09-18 12:52PM EDT222.504.654.654.70-1.11-19.27%6,02711,87528.61%
AAPL180921P002250002018-09-18 12:48PM EDT225.006.306.456.60-1.38-17.97%1,57521,11928.49%
AAPL180921P002275002018-09-18 12:44PM EDT227.508.108.708.95-1.78-18.02%1516,52932.67%
AAPL180921P002300002018-09-18 12:43PM EDT230.0010.3011.0511.50-2.05-16.60%2134,34340.04%
AAPL180921P002325002018-09-18 11:14AM EDT232.5012.7513.4513.80-1.35-9.57%291,13341.11%
AAPL180921P002350002018-09-18 12:47PM EDT235.0015.6715.7516.30-0.58-3.57%4064946.53%
AAPL180921P002375002018-09-18 12:02PM EDT237.5017.7618.4518.90-0.69-3.74%1447654.79%
AAPL180921P002400002018-09-18 10:24AM EDT240.0019.2020.9521.40-3.00-13.51%71150552.15%
AAPL180921P002425002018-09-17 9:56AM EDT242.5022.0023.5024.050.00-1313860.84%
AAPL180921P002450002018-09-14 10:35AM EDT245.0018.9520.9521.65-0.76-3.86%5840.00%
AAPL180921P002475002018-09-14 11:46PM EDT247.5027.4023.5524.15-1.85-6.75%1080.00%
AAPL180921P002500002018-09-18 11:18AM EDT250.0030.1531.0031.35+0.45+1.52%1510770.12%
AAPL180921P002525002018-09-14 11:47PM EDT252.5024.9028.5029.150.00-210.00%
AAPL180921P002550002018-09-17 10:18AM EDT255.0034.3036.2036.800.00-208092.43%
AAPL180921P002600002018-09-18 10:27AM EDT260.0039.5540.9541.40+4.80+13.81%36786.52%
AAPL180921P002650002018-08-30 2:58PM EDT265.0039.7537.1038.800.00-110.00%
AAPL180921P002700002018-08-29 12:12PM EDT270.0047.8840.6044.300.00-4000.00%
AAPL180921P002800002018-09-06 9:41AM EDT280.0055.4557.8559.300.00-1000.00%
AAPL180921P002850002018-08-17 11:46PM EDT285.0075.4966.9067.700.00-1400170.17%
AAPL180921P002900002018-09-14 11:55AM EDT290.0065.7066.0066.70-6.05-8.43%8350.00%
AAPL180921P003250002018-07-27 5:46PM EDT325.00133.50133.95135.100.00-44626.32%
AAPL180921P003350002018-09-14 11:47PM EDT335.00115.30110.90111.700.00-100.00%
AAPL180921P003400002018-09-14 11:47PM EDT340.00115.20115.95116.700.00-660.00%
AAPL180921P003450002018-07-27 5:46PM EDT345.00151.90153.95155.000.00-11663.84%
AAPL180921P003500002018-07-27 5:46PM EDT350.00157.00158.95160.000.00-22672.80%
AAPL180921P003650002018-07-31 1:20PM EDT365.00174.35155.60159.450.00-531484.96%
AAPL180921P003800002018-09-18 9:46AM EDT380.00158.40161.05161.40-29.25-15.59%10233.59%
AAPL180921P003850002018-09-18 9:46AM EDT385.00163.40166.00166.50-2.35-1.42%12240.82%